Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SMMF	28.02	28.02	27.428	27.45	0.04	16,133	234	11.02	31.37
2024-04-25	Q	SMMF	27.50	27.72	27.28	27.41	-0.31	17,894	297	26.90	34.73
2024-04-24	Q	SMMF	27.05	27.72	26.83	27.72	0.42	22,690	435	23.90	34.73
2024-04-23	Q	SMMF	27.64	27.67	27.25	27.30	-0.05	11,872	205	23.90	34.88
2024-04-22	Q	SMMF	27.16	28.32	27.02	27.35	0.15	26,423	303	19.00	34.73
2024-04-19	Q	SMMF	25.50	27.37	25.50	27.20	2.12	42,981	545	10.85	27.65
2024-04-18	Q	SMMF	25.015	25.16	24.87	25.08	0.05	24,283	311	24.67	25.30
2024-04-17	Q	SMMF	25.16	25.29	24.97	25.03	-0.16	20,444	241	21.94	25.30
2024-04-16	Q	SMMF	25.02	25.22	24.87	25.19	0.14	20,214	320	21.93	25.30
2024-04-15	Q	SMMF	25.145	25.23	25.00	25.11	-0.01	11,404	163	21.92	25.30
2024-04-12	Q	SMMF	25.23	25.41	25.08	25.12	-0.20	20,022	298	24.67	27.25
2024-04-11	Q	SMMF	25.32	25.605	25.29	25.32	-0.03	26,035	347	10.14	27.25
2024-04-10	Q	SMMF	26.20	26.25	25.20	25.35	-0.85	39,415	422	23.90	27.25
2024-04-09	Q	SMMF	26.49	26.49	25.99	26.20	0.17	22,807	293	10.49	27.25
2024-04-08	Q	SMMF	26.14	26.37	26.02	26.03	0.02	12,537	252	25.77	26.31
2024-04-05	Q	SMMF	26.10	26.14	25.85	26.01	0.08	38,570	321	24.67	27.25
2024-04-04	Q	SMMF	25.95	26.43	25.91	25.93		35,144	349	25.41	29.57
2024-04-03	Q	SMMF	26.01	26.1899	25.76	25.93	-0.07	27,306	321	22.70	26.45
2024-04-02	Q	SMMF	26.25	27.16	25.90	26.00	-0.46	17,527	224	25.73	26.26
2024-04-01	Q	SMMF	26.95	27.04	26.27	26.46	-0.70	13,008	198	26.33	26.70
2024-03-29	Q	SMMF	25.92	27.40	25.92	27.16	1.38	0	0	26.40	31.00
2024-03-28	Q	SMMF	25.92	27.40	25.92	27.16	1.38	66,156	427	26.40	31.00
2024-03-27	Q	SMMF	25.70	25.87	25.50	25.78	0.19	48,103	681	25.26	34.73
2024-03-26	Q	SMMF	25.75	25.8575	25.59	25.59	0.01	34,421	494	24.67	25.75
2024-03-25	Q	SMMF	26.33	26.57	25.42	25.58	-0.61	86,483	596	25.34	33.65
2024-03-22	Q	SMMF	26.48	26.65	26.06	26.19	-0.16	13,233	254	25.91	33.65
2024-03-21	Q	SMMF	26.38	26.50	26.30	26.35	0.13	25,881	437	19.92	31.00
2024-03-20	Q	SMMF	25.22	26.22	25.22	26.22	0.94	24,968	400	26.02	26.55
2024-03-19	Q	SMMF	25.54	25.82	25.28	25.28		16,845	278	24.67	31.00
2024-03-18	Q	SMMF	25.25	25.75	25.25	25.28	-0.09	23,467	290	24.67	33.70
2024-03-15	Q	SMMF	25.31	25.82	25.31	25.37	0.06	72,692	551	17.22	31.00
2024-03-14	Q	SMMF	25.81	26.21	25.28	25.31	-0.66	23,848	515	25.00	34.73
2024-03-13	Q	SMMF	26.51	26.55	26.09	26.19	-0.25	11,678	304	19.92	34.73
2024-03-12	Q	SMMF	26.66	26.66	26.43	26.44	-0.21	13,490	318	24.89	31.00
2024-03-11	Q	SMMF	26.50	26.945	26.41	26.65	0.10	7,898	271	24.89	31.00
2024-03-08	Q	SMMF	26.97	27.4405	26.39	26.55	-0.23	19,353	353	19.92	34.73
2024-03-07	Q	SMMF	27.05	27.12	26.72	26.78	-0.02	11,603	376	16.21	34.73
2024-03-06	Q	SMMF	27.01	27.125	26.5001	26.80	0.055	15,688	334	10.82	31.00
2024-03-05	Q	SMMF	26.80	26.94	26.67	26.745	0.195	19,728	529	10.82	31.00
2024-03-04	Q	SMMF	26.865	26.865	26.55	26.55	-0.10	8,839	479	25.87	26.73
2024-03-01	Q	SMMF	26.86	26.9353	26.65	26.65	-0.33	8,186	174	10.82	34.73
2024-02-29	Q	SMMF	26.74	27.1498	26.6699	26.98	0.665	12,251	208	10.82	29.47
2024-02-28	Q	SMMF	26.35	26.73	26.244	26.315	-0.285	21,327	445	24.89	31.00
2024-02-27	Q	SMMF	26.55	26.7699	26.36	26.60	0.44	10,826	215	17.22	31.00
2024-02-26	Q	SMMF	26.37	26.59	26.15	26.16	-0.28	13,969	237	10.58	31.00
2024-02-23	Q	SMMF	26.60	26.94	26.30	26.44	-0.05	15,243	206	25.87	30.35
2024-02-22	Q	SMMF	27.01	27.19	26.24	26.49	-0.26	18,331	300	24.89	34.73
2024-02-21	Q	SMMF	26.9173	26.9173	26.47	26.75	-0.15	11,777	202	16.21	34.73
2024-02-20	Q	SMMF	27.20	27.45	26.90	26.90	-0.54	8,570	290	24.89	31.00
2024-02-19	Q	SMMF	28.21	28.28	27.44	27.44	-0.82	0	0	19.92	27.44
2024-02-16	Q	SMMF	28.21	28.28	27.44	27.44	-0.82	18,336	458	19.92	27.44
2024-02-15	Q	SMMF	26.94	28.38	26.94	28.26	1.62	34,868	391	11.31	29.60
2024-02-14	Q	SMMF	26.39	26.69	26.0768	26.64	0.56	19,903	410	24.89	30.12
2024-02-13	Q	SMMF	27.88	28.09	25.67	26.08	-2.39	32,530	590	24.89	31.00
2024-02-12	Q	SMMF	27.27	28.94	27.27	28.47	1.43	44,995	551	26.25	31.32
2024-02-09	Q	SMMF	26.99	27.21	26.96	27.04	0.09	34,698	499	24.02	30.33
2024-02-08	Q	SMMF	27.00	27.25	26.50	26.95	-0.18	25,795	361	16.21	28.81
2024-02-07	Q	SMMF	27.11	27.58	26.8701	27.13	-0.52	25,746	398	23.54	28.25
2024-02-06	Q	SMMF	27.92	27.92	27.275	27.65	-0.14	8,991	227	17.22	28.25
2024-02-05	Q	SMMF	27.77	28.21	27.14	27.79	-0.48	39,634	431	17.13	30.66
2024-02-02	Q	SMMF	28.51	29.00	28.084	28.27	-0.47	19,288	256	19.92	34.73
2024-02-01	Q	SMMF	28.58	29.00	27.62	28.74	0.45	29,455	393	27.43	31.00
2024-01-31	Q	SMMF	29.72	29.72	28.29	28.29	-1.66	24,453	331	11.49	34.73
2024-01-30	Q	SMMF	29.84	29.96	29.82	29.95	-0.02	5,748	202	11.99	31.00
2024-01-29	Q	SMMF	29.22	29.97	29.01	29.97	0.75	13,758	254	11.76	34.73