Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2021-01-15	X	SMB	18.0927	18.17	18.0927	18.11	-0.01	22,581	55	17.86	18.54
2021-01-14	X	SMB	18.14	18.17	18.105	18.121	-0.019	84,496	114	17.86	18.54
2021-01-13	X	SMB	18.11	18.14	18.095	18.14	0.04	59,887	72	17.86	18.54
2021-01-12	X	SMB	18.1261	18.14	18.10	18.10		46,826	147	17.86	18.54
2021-01-11	X	SMB	18.0701	18.15	18.0701	18.10	0.03	125,230	120	17.86	18.54
2021-01-08	X	SMB	18.07	18.16	18.07	18.07	-0.05	36,853	115	17.99	18.54
2021-01-07	X	SMB	18.11	18.1291	18.08	18.12	0.05	23,131	50	17.86	18.54
2021-01-06	X	SMB	18.10	18.14	18.07	18.07	-0.07	36,540	130	17.86	18.54
2021-01-05	X	SMB	18.15	18.15	18.10	18.14	0.02	54,361	144	17.86	18.54
2021-01-04	X	SMB	18.06	18.14	18.06	18.12	0.01	41,604	110	17.86	18.54
2021-01-01	X	SMB	18.15	18.15	18.11	18.11	-0.035	0	0	17.86	18.54
2020-12-31	X	SMB	18.15	18.15	18.11	18.11	-0.035	66,806	82	17.86	18.54
2020-12-30	X	SMB	18.15	18.15	18.115	18.145	0.025	145,133	117	17.86	18.54
2020-12-29	X	SMB	18.15	18.15	18.09	18.12	-0.0128	43,625	95	17.86	18.54
2020-12-28	X	SMB	18.11	18.16	18.08	18.155	-0.07	84,165	220	17.86	18.54
2020-12-25	X	SMB	18.1529	18.16	18.13	18.15	0.0225	0	0	17.86	18.54
2020-12-24	X	SMB	18.1529	18.16	18.13	18.15	0.0225	36,542	39	17.86	18.54
2020-12-23	X	SMB	18.07	18.1386	18.07	18.1275	-0.015	43,317	94	17.86	18.54
2020-12-22	X	SMB	18.16	18.16	18.14	18.14		21,594	63	17.86	18.54
2020-12-21	X	SMB	18.13	18.17	18.13	18.14	0.01	110,265	167	17.86	18.54
2020-12-18	X	SMB	18.125	18.19	18.1249	18.13	-0.01	66,783	195	17.86	18.54
2020-12-17	X	SMB	18.16	18.16	18.1101	18.14	-0.01	63,595	89	17.86	18.17
2020-12-16	X	SMB	18.07	18.15	18.07	18.15	0.01	61,506	94	8.39	18.22
2020-12-15	X	SMB	18.14	18.15	18.07	18.14		163,730	72	17.86	18.86
2020-12-14	X	SMB	18.13	18.14	18.06	18.14	0.08	34,518	94	8.39	20.91
2020-12-11	X	SMB	18.085	18.11	18.02	18.06	-0.04	58,341	142	8.39	18.22
2020-12-10	X	SMB	18.06	18.12	18.03	18.10		38,614	81	17.86	18.13
2020-12-09	X	SMB	18.10	18.11	18.0701	18.10		55,409	69	8.39	18.15
2020-12-08	X	SMB	18.10	18.11	18.07	18.10	0.02	21,541	64	17.86	18.12
2020-12-07	X	SMB	18.11	18.11	18.0672	18.08	0.01	29,884	111	17.86	18.11
2020-12-04	X	SMB	18.0301	18.0874	18.03	18.08	0.0142	60,742	126	17.86	18.11
2020-12-03	X	SMB	18.09	18.09	18.02	18.0658	0.0079	53,787	99	8.39	18.16
2020-12-02	X	SMB	18.09	18.09	18.04	18.07	0.0041	66,882	142	8.39	18.12
2020-12-01	X	SMB	18.09	18.09	18.04	18.0659	0.0393	27,543	77	17.86	18.79
2020-11-30	X	SMB	18.02	18.078	18.02	18.0645	-0.0166	38,186	117	17.86	18.17
2020-11-27	X	SMB	18.11	18.11	18.06	18.0811	-0.024	9,568	54	17.86	19.00
2020-11-26	X	SMB	18.10	18.119	18.08	18.095	-0.015	0	0	17.86	18.20
2020-11-25	X	SMB	18.10	18.119	18.08	18.095	-0.015	102,443	102	17.86	18.20
2020-11-24	X	SMB	18.11	18.12	18.05	18.11	0.01	46,184	204	8.41	18.20
2020-11-23	X	SMB	18.12	18.12	18.04	18.10	0.01	186,047	160	8.41	18.11
2020-11-20	X	SMB	18.07	18.11	18.02	18.09	0.025	71,724	96	17.86	18.20
2020-11-19	X	SMB	18.06	18.10	18.06	18.085	0.015	21,436	76	8.41	18.13
2020-11-18	X	SMB	18.027	18.09	18.027	18.07	0.01	47,910	220	16.24	19.90
2020-11-17	X	SMB	18.06	18.08	18.05	18.06	0.015	30,721	82	8.41	18.76
2020-11-16	X	SMB	17.98	18.07	17.98	18.055	0.015	45,182	149	8.41	18.11
2020-11-13	X	SMB	18.0599	18.0599	18.02	18.04	-0.001	36,601	44	8.41	18.15
2020-11-12	X	SMB	17.98	18.06	17.97	18.05	0.0251	39,283	88	8.41	18.11
2020-11-11	X	SMB	18.06	18.06	17.9999	18.0249	0.0201	16,658	34	8.41	18.11
2020-11-10	X	SMB	18.06	18.06	17.99	18.0048	0.0277	43,962	96	8.41	18.10
2020-11-09	X	SMB	18.00	18.04	17.95	17.9771	-0.04	33,039	88	8.41	19.98
2020-11-06	X	SMB	18.05	18.05	17.98	18.00	-0.02	22,509	45	8.41	18.14
2020-11-05	X	SMB	17.97	18.05	17.96	18.02	0.04	369,678	378	8.41	18.14
2020-11-04	X	SMB	18.08	18.08	17.98	17.98	-0.0245	167,524	212	8.41	18.15
2020-11-03	X	SMB	17.97	18.04	17.97	18.0045	0.0094	22,193	33	8.41	18.05
2020-11-02	X	SMB	18.03	18.06	17.9788	17.985	-0.0159	375,860	595	8.41	18.01
2020-10-30	X	SMB	18.04	18.0465	17.98	18.0241	-0.0059	47,969	87	8.44	18.05
2020-10-29	X	SMB	17.99	18.03	17.99	18.03	0.04	11,563	45	8.44	19.03
2020-10-28	X	SMB	18.07	18.07	17.98	17.99	-0.0201	27,730	70	8.44	18.05
2020-10-27	X	SMB	18.038	18.06	17.9789	18.0101	-0.04	46,434	105	8.44	18.07
2020-10-26	X	SMB	18.0164	18.05	18.0164	18.05	0.02	21,377	55	8.44	18.13
2020-10-23	X	SMB	18.04	18.07	18.005	18.03	-0.0017	60,110	162	8.44	18.08
2020-10-22	X	SMB	18.02	18.05	18.02	18.0317	-0.0179	22,845	46	8.44	18.06
2020-10-21	X	SMB	18.015	18.05	18.015	18.04	0.001	14,917	65	8.44	18.06
2020-10-20	X	SMB	18.0249	18.04	18.0201	18.039	0.009	10,931	28	8.44	22.00
2020-10-19	X	SMB	18.05	18.05	18.00	18.03	0.01	11,180	37	8.44	18.07