SMB(SMB)
SMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $17.22 | $17.31 | $17.22 | $17.25 | 111,125 |
| 8/7/2026 | $17.24 | $17.24 | $17.23 | $17.24 | 51,525 |
| 8/6/2026 | $17.22 | $17.23 | $17.21 | $17.23 | 61,900 |
| 8/5/2026 | $17.19 | $17.21 | $17.18 | $17.20 | 86,105 |
| 8/4/2026 | $17.21 | $17.22 | $17.18 | $17.19 | 109,100 |
| 8/3/2026 | $17.21 | $17.21 | $17.20 | $17.20 | 227,100 |
| 7/31/2026 | $17.23 | $17.24 | $17.23 | $17.24 | 23,503 |
| 7/30/2026 | $17.23 | $17.25 | $17.23 | $17.25 | 16,500 |
| 7/29/2026 | $17.24 | $17.26 | $17.24 | $17.25 | 44,600 |
| 7/28/2026 | $17.26 | $17.26 | $17.24 | $17.26 | 26,600 |
| 7/27/2026 | $17.24 | $17.26 | $17.24 | $17.25 | 40,242 |
| 7/24/2026 | $17.21 | $17.24 | $17.21 | $17.23 | 90,408 |
| 7/23/2026 | $17.23 | $17.24 | $17.18 | $17.21 | 66,916 |
| 7/22/2026 | $17.25 | $17.26 | $17.22 | $17.23 | 49,500 |
| 7/21/2026 | $17.28 | $17.28 | $17.26 | $17.26 | 26,011 |
| 7/20/2026 | $17.28 | $17.35 | $17.26 | $17.26 | 62,829 |
| 7/17/2026 | $17.29 | $17.29 | $17.27 | $17.27 | 47,100 |
| 7/16/2026 | $17.26 | $17.27 | $17.25 | $17.26 | 48,000 |
| 7/15/2026 | $17.29 | $17.29 | $17.27 | $17.28 | 38,449 |
| 7/14/2026 | $17.29 | $17.29 | $17.28 | $17.28 | 35,000 |
| 7/13/2026 | $17.25 | $17.28 | $17.25 | $17.27 | 40,100 |
| 7/10/2026 | $17.31 | $17.31 | $17.27 | $17.27 | 87,017 |
| 7/9/2026 | $17.30 | $17.33 | $17.29 | $17.31 | 114,614 |
| 7/8/2026 | $17.30 | $17.31 | $17.29 | $17.29 | 118,400 |
| 7/7/2026 | $17.32 | $17.33 | $17.30 | $17.31 | 76,542 |
| 7/6/2026 | $17.33 | $17.34 | $17.32 | $17.32 | 49,700 |
| 7/2/2026 | $17.33 | $17.33 | $17.31 | $17.31 | 53,432 |
| 7/1/2026 | $17.29 | $17.31 | $17.29 | $17.31 | 59,328 |
| 6/30/2026 | $17.39 | $17.39 | $17.34 | $17.35 | 60,000 |
| 6/29/2026 | $17.36 | $17.36 | $17.34 | $17.36 | 158,700 |
| 6/26/2026 | $17.35 | $17.38 | $17.35 | $17.36 | 41,544 |
| 6/25/2026 | $17.38 | $17.38 | $17.35 | $17.36 | 129,649 |
| 6/24/2026 | $17.35 | $17.36 | $17.34 | $17.35 | 45,714 |
| 6/23/2026 | $17.35 | $17.36 | $17.34 | $17.35 | 45,134 |
| 6/22/2026 | $17.35 | $17.36 | $17.34 | $17.35 | 76,900 |
| 6/18/2026 | $17.35 | $17.35 | $17.33 | $17.35 | 59,023 |
| 6/17/2026 | $17.33 | $17.35 | $17.33 | $17.34 | 41,404 |
| 6/16/2026 | $17.34 | $17.36 | $17.34 | $17.35 | 106,843 |
| 6/15/2026 | $17.33 | $17.34 | $17.33 | $17.34 | 59,900 |
| 6/12/2026 | $17.33 | $17.34 | $17.32 | $17.33 | 40,619 |
| 6/11/2026 | $17.32 | $17.33 | $17.32 | $17.33 | 32,600 |
| 6/10/2026 | $17.32 | $17.32 | $17.30 | $17.32 | 47,300 |
| 6/9/2026 | $17.32 | $17.33 | $17.31 | $17.33 | 42,400 |
| 6/8/2026 | $17.33 | $17.33 | $17.31 | $17.32 | 40,100 |
| 6/5/2026 | $17.32 | $17.32 | $17.30 | $17.32 | 71,031 |
| 6/4/2026 | $17.32 | $17.33 | $17.31 | $17.32 | 117,500 |
| 6/3/2026 | $17.29 | $17.32 | $17.29 | $17.31 | 86,700 |
| 6/2/2026 | $17.31 | $17.31 | $17.29 | $17.31 | 86,333 |
| 6/1/2026 | $17.28 | $17.29 | $17.27 | $17.29 | 124,904 |
| 5/29/2026 | $17.30 | $17.33 | $17.30 | $17.31 | 51,534 |
| 5/28/2026 | $17.29 | $17.31 | $17.29 | $17.30 | 37,534 |
| 5/27/2026 | $17.27 | $17.30 | $17.27 | $17.29 | 44,800 |
| 5/26/2026 | $17.28 | $17.28 | $17.27 | $17.28 | 35,900 |
| 5/22/2026 | $17.25 | $17.25 | $17.23 | $17.25 | 22,549 |
| 5/21/2026 | $17.24 | $17.25 | $17.23 | $17.24 | 36,807 |
| 5/20/2026 | $17.24 | $17.25 | $17.23 | $17.24 | 53,408 |
| 5/19/2026 | $17.22 | $17.24 | $17.21 | $17.24 | 89,641 |
| 5/18/2026 | $17.22 | $17.24 | $17.22 | $17.24 | 71,600 |
| 5/15/2026 | $17.22 | $17.24 | $17.21 | $17.22 | 33,937 |
| 5/14/2026 | $17.25 | $17.26 | $17.24 | $17.26 | 32,100 |
| 5/13/2026 | $17.25 | $17.26 | $17.25 | $17.26 | 73,800 |