(SMB)
CBOE: SMB
· Real-Time Price · USD
17.41
0.02 (0.12%)
At close: Sep 10, 2025, 2:59 PM
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 17.41 | 17.43 | 17.41 | 17.42 | 17.42 | 0.17% | 41,030 |
| Sep 9, 2025 | 17.37 | 17.42 | 17.37 | 17.39 | 17.39 | -0.06% | 102,100 |
| Sep 8, 2025 | 17.38 | 17.40 | 17.38 | 17.40 | 17.40 | 0.12% | 24,900 |
| Sep 5, 2025 | 17.37 | 17.39 | 17.35 | 17.38 | 17.38 | 0.17% | 59,900 |
| Sep 4, 2025 | 17.32 | 17.35 | 17.32 | 17.35 | 17.35 | 0.12% | 55,824 |
| Sep 3, 2025 | 17.28 | 17.33 | 17.28 | 17.33 | 17.33 | 0.23% | 43,100 |
| Sep 2, 2025 | 17.28 | 17.30 | 17.28 | 17.29 | 17.29 | -0.46% | 58,900 |
| Aug 29, 2025 | 17.32 | 17.37 | 17.32 | 17.37 | 17.33 | 0.17% | 99,544 |
| Aug 28, 2025 | 17.33 | 17.34 | 17.33 | 17.34 | 17.30 | 0.00% | 32,500 |
| Aug 27, 2025 | 17.35 | 17.35 | 17.33 | 17.34 | 17.30 | 0.00% | 21,527 |
| Aug 26, 2025 | 17.34 | 17.35 | 17.32 | 17.34 | 17.30 | 0.00% | 40,033 |
| Aug 25, 2025 | 17.34 | 17.34 | 17.32 | 17.34 | 17.30 | -0.06% | 22,631 |
| Aug 22, 2025 | 17.33 | 17.36 | 17.33 | 17.35 | 17.31 | 0.12% | 26,600 |
| Aug 21, 2025 | 17.34 | 17.34 | 17.32 | 17.33 | 17.29 | 0.00% | 23,200 |
| Aug 20, 2025 | 17.33 | 17.34 | 17.32 | 17.33 | 17.29 | -0.06% | 62,528 |
| Aug 19, 2025 | 17.35 | 17.35 | 17.32 | 17.34 | 17.30 | 0.06% | 48,500 |
| Aug 18, 2025 | 17.35 | 17.35 | 17.32 | 17.33 | 17.29 | -0.06% | 74,400 |
| Aug 15, 2025 | 17.34 | 17.34 | 17.33 | 17.34 | 17.30 | 0.06% | 50,548 |
| Aug 14, 2025 | 17.35 | 17.35 | 17.33 | 17.33 | 17.29 | -0.06% | 37,138 |
| Aug 13, 2025 | 17.35 | 17.35 | 17.34 | 17.34 | 17.30 | 0.06% | 48,000 |