02:01:44 EDT Tue 04 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-03XSMB18.0418.0818.0118.02-0.055247,5632008.5018.09
2020-07-31XSMB18.0718.1018.0518.100.0363,0633128.5321.99
2020-07-30XSMB18.0618.0718.0318.070.0132,8111498.5318.16
2020-07-29XSMB18.0618.0618.0218.0624,2291148.5318.11
2020-07-28XSMB18.0518.0718.03518.060.0231,0281898.5318.09
2020-07-27XSMB18.0518.0618.0118.040.0233,0391478.5318.08
2020-07-24XSMB18.024818.0518.0218.02-0.02516,322708.5318.09
2020-07-23XSMB18.0418.0518.0018.0450.02522,002688.5318.10
2020-07-22XSMB18.0518.0518.0118.0250.0132,8631138.5320.95
2020-07-21XSMB18.0118.0418.0118.020.0159,0202788.5318.08
2020-07-20XSMB18.0018.026517.95518.01-0.0153,8792288.5318.05
2020-07-17XSMB17.9618.0317.9518.020.0348,3151428.5318.05
2020-07-16XSMB17.9917.9917.9517.9921,5871228.5318.07
2020-07-15XSMB17.9518.0217.9417.990.0494,1424408.5318.08
2020-07-14XSMB17.9017.9517.8617.950.0521,6281128.5321.90
2020-07-13XSMB17.9517.9517.9017.90-0.0424,7061048.5318.04
2020-07-10XSMB17.91517.9517.9017.940.0137,2071088.5318.03
2020-07-09XSMB17.8917.936617.8917.930.0323,202768.5320.85
2020-07-08XSMB17.93517.93517.8917.900.0112,259378.5321.90
2020-07-07XSMB17.8517.9417.8517.890.0642,452788.5317.99
2020-07-06XSMB17.9317.9317.8117.83-0.0862,8972498.5317.99
2020-07-03XSMB17.9218.0117.7817.91-0.08008.5317.95
2020-07-02XSMB17.9218.0117.7817.91-0.08189,3838008.5317.95
2020-07-01XSMB17.9118.0017.9117.990.001630,0981368.5318.05
2020-06-30XSMB18.0018.0217.9718.0136,844898.5621.99
2020-06-29XSMB18.0118.0217.9018.010.019972,6181838.5618.10
2020-06-26XSMB17.981418.0117.9717.99010.020123,954528.5618.10
2020-06-25XSMB17.9317.979917.9317.97-0.0129,490878.5621.93
2020-06-24XSMB17.9318.009517.9317.98-0.0341,852828.5618.07
2020-06-23XSMB17.9218.0117.9218.010.0963,8911198.5618.08
2020-06-22XSMB17.9318.0017.9017.92-0.08127,8212148.5618.06
2020-06-19XSMB17.9518.0017.9518.000.0137,7031578.5618.00
2020-06-18XSMB18.00318.0317.9517.99-0.0248,3721748.5618.00
2020-06-17XSMB17.9318.0117.90518.010.06128,9453218.5618.08
2020-06-16XSMB17.976618.0117.9517.9561,8491068.5618.00
2020-06-15XSMB17.9918.0017.9517.950.0221,439918.5618.04
2020-06-12XSMB17.982717.984817.9317.93-0.0318,701468.5617.97
2020-06-11XSMB18.0018.0017.9417.96-0.0350,6331078.5617.98
2020-06-10XSMB17.9918.0017.9617.990.0322,1111038.5618.02
2020-06-09XSMB17.9417.9717.920717.960.040138,337618.5620.88
2020-06-08XSMB17.8817.9517.8817.91-0.00528,046718.5617.95
2020-06-05XSMB17.9517.9517.9017.915-0.047936,405818.5617.93
2020-06-04XSMB17.9717.9717.9017.950.04089,882438.5617.95
2020-06-03XSMB17.943217.9717.8717.90920.05137,8041458.5618.94
2020-06-02XSMB17.9617.9617.8817.880.019,914508.5617.91
2020-06-01XSMB17.9317.93517.8717.87-0.060573,337918.5617.96
2020-05-29XSMB17.9517.9717.9417.9550.019323,902388.5918.04
2020-05-28XSMB17.8817.9817.87117.940.0496,9212268.5917.97
2020-05-27XSMB17.951617.951617.9017.90-0.0349,164668.5918.04
2020-05-26XSMB17.8517.9317.8517.930.0712,3915017.8218.03
2020-05-25XSMB17.8317.9117.8317.860.04008.5917.92
2020-05-22XSMB17.8317.9117.8317.860.0430,446728.5917.92
2020-05-21XSMB17.8917.8917.8217.82-0.0113,339778.5917.92
2020-05-20XSMB17.8317.8317.7817.830.0132,6897217.7717.92
2020-05-19XSMB17.78217.8217.7317.820.1132,9782348.5917.92
2020-05-18XSMB17.6817.7617.6817.71-0.021150,4041648.5917.79
2020-05-15XSMB17.7417.7517.7217.73110.0268,214818.5917.79
2020-05-14XSMB17.6517.7517.6417.730.03108,7371888.5917.79
2020-05-13XSMB17.7017.72917.674417.7017,342358.5917.79
2020-05-12XSMB17.642517.7317.642517.700.0120,844768.5917.79
2020-05-11XSMB17.6017.6917.6017.690.0142,684838.5917.79
2020-05-08XSMB17.6517.6817.5917.680.0339,691608.5917.79
2020-05-07XSMB17.6517.6517.5817.650.0331,816388.5917.92
2020-05-06XSMB17.5917.639917.5517.6217,680798.5917.92
2020-05-05XSMB17.619617.6217.55217.620.0221,885748.5917.92
2020-05-04XSMB17.6017.6317.548317.600.06430,8611128.5917.79