22:35:00 EST Sat 16 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-15XSMB18.092718.1718.092718.11-0.0122,5815517.8618.54
2021-01-14XSMB18.1418.1718.10518.121-0.01984,49611417.8618.54
2021-01-13XSMB18.1118.1418.09518.140.0459,8877217.8618.54
2021-01-12XSMB18.126118.1418.1018.1046,82614717.8618.54
2021-01-11XSMB18.070118.1518.070118.100.03125,23012017.8618.54
2021-01-08XSMB18.0718.1618.0718.07-0.0536,85311517.9918.54
2021-01-07XSMB18.1118.129118.0818.120.0523,1315017.8618.54
2021-01-06XSMB18.1018.1418.0718.07-0.0736,54013017.8618.54
2021-01-05XSMB18.1518.1518.1018.140.0254,36114417.8618.54
2021-01-04XSMB18.0618.1418.0618.120.0141,60411017.8618.54
2021-01-01XSMB18.1518.1518.1118.11-0.0350017.8618.54
2020-12-31XSMB18.1518.1518.1118.11-0.03566,8068217.8618.54
2020-12-30XSMB18.1518.1518.11518.1450.025145,13311717.8618.54
2020-12-29XSMB18.1518.1518.0918.12-0.012843,6259517.8618.54
2020-12-28XSMB18.1118.1618.0818.155-0.0784,16522017.8618.54
2020-12-25XSMB18.152918.1618.1318.150.02250017.8618.54
2020-12-24XSMB18.152918.1618.1318.150.022536,5423917.8618.54
2020-12-23XSMB18.0718.138618.0718.1275-0.01543,3179417.8618.54
2020-12-22XSMB18.1618.1618.1418.1421,5946317.8618.54
2020-12-21XSMB18.1318.1718.1318.140.01110,26516717.8618.54
2020-12-18XSMB18.12518.1918.124918.13-0.0166,78319517.8618.54
2020-12-17XSMB18.1618.1618.110118.14-0.0163,5958917.8618.17
2020-12-16XSMB18.0718.1518.0718.150.0161,506948.3918.22
2020-12-15XSMB18.1418.1518.0718.14163,7307217.8618.86
2020-12-14XSMB18.1318.1418.0618.140.0834,518948.3920.91
2020-12-11XSMB18.08518.1118.0218.06-0.0458,3411428.3918.22
2020-12-10XSMB18.0618.1218.0318.1038,6148117.8618.13
2020-12-09XSMB18.1018.1118.070118.1055,409698.3918.15
2020-12-08XSMB18.1018.1118.0718.100.0221,5416417.8618.12
2020-12-07XSMB18.1118.1118.067218.080.0129,88411117.8618.11
2020-12-04XSMB18.030118.087418.0318.080.014260,74212617.8618.11
2020-12-03XSMB18.0918.0918.0218.06580.007953,787998.3918.16
2020-12-02XSMB18.0918.0918.0418.070.004166,8821428.3918.12
2020-12-01XSMB18.0918.0918.0418.06590.039327,5437717.8618.79
2020-11-30XSMB18.0218.07818.0218.0645-0.016638,18611717.8618.17
2020-11-27XSMB18.1118.1118.0618.0811-0.0249,5685417.8619.00
2020-11-26XSMB18.1018.11918.0818.095-0.0150017.8618.20
2020-11-25XSMB18.1018.11918.0818.095-0.015102,44310217.8618.20
2020-11-24XSMB18.1118.1218.0518.110.0146,1842048.4118.20
2020-11-23XSMB18.1218.1218.0418.100.01186,0471608.4118.11
2020-11-20XSMB18.0718.1118.0218.090.02571,7249617.8618.20
2020-11-19XSMB18.0618.1018.0618.0850.01521,436768.4118.13
2020-11-18XSMB18.02718.0918.02718.070.0147,91022016.2419.90
2020-11-17XSMB18.0618.0818.0518.060.01530,721828.4118.76
2020-11-16XSMB17.9818.0717.9818.0550.01545,1821498.4118.11
2020-11-13XSMB18.059918.059918.0218.04-0.00136,601448.4118.15
2020-11-12XSMB17.9818.0617.9718.050.025139,283888.4118.11
2020-11-11XSMB18.0618.0617.999918.02490.020116,658348.4118.11
2020-11-10XSMB18.0618.0617.9918.00480.027743,962968.4118.10
2020-11-09XSMB18.0018.0417.9517.9771-0.0433,039888.4119.98
2020-11-06XSMB18.0518.0517.9818.00-0.0222,509458.4118.14
2020-11-05XSMB17.9718.0517.9618.020.04369,6783788.4118.14
2020-11-04XSMB18.0818.0817.9817.98-0.0245167,5242128.4118.15
2020-11-03XSMB17.9718.0417.9718.00450.009422,193338.4118.05
2020-11-02XSMB18.0318.0617.978817.985-0.0159375,8605958.4118.01
2020-10-30XSMB18.0418.046517.9818.0241-0.005947,969878.4418.05
2020-10-29XSMB17.9918.0317.9918.030.0411,563458.4419.03
2020-10-28XSMB18.0718.0717.9817.99-0.020127,730708.4418.05
2020-10-27XSMB18.03818.0617.978918.0101-0.0446,4341058.4418.07
2020-10-26XSMB18.016418.0518.016418.050.0221,377558.4418.13
2020-10-23XSMB18.0418.0718.00518.03-0.001760,1101628.4418.08
2020-10-22XSMB18.0218.0518.0218.0317-0.017922,845468.4418.06
2020-10-21XSMB18.01518.0518.01518.040.00114,917658.4418.06
2020-10-20XSMB18.024918.0418.020118.0390.00910,931288.4422.00
2020-10-19XSMB18.0518.0518.0018.030.0111,180378.4418.07