(SMB)
CBOE: SMB
· Real-Time Price · USD
17.34
0.01 (0.06%)
At close: Aug 15, 2025, 2:55 PM
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.34 | 17.34 | 17.33 | 17.34 | 17.34 | 0.06% | 50,548 |
| Aug 14, 2025 | 17.35 | 17.35 | 17.33 | 17.33 | 17.33 | -0.06% | 37,138 |
| Aug 13, 2025 | 17.35 | 17.35 | 17.34 | 17.34 | 17.34 | 0.06% | 48,000 |
| Aug 12, 2025 | 17.33 | 17.34 | 17.32 | 17.33 | 17.33 | 0.00% | 112,200 |
| Aug 11, 2025 | 17.32 | 17.34 | 17.31 | 17.33 | 17.33 | 0.06% | 313,800 |
| Aug 8, 2025 | 17.30 | 17.32 | 17.30 | 17.32 | 17.32 | 0.12% | 33,226 |
| Aug 7, 2025 | 17.29 | 17.31 | 17.29 | 17.30 | 17.30 | 0.00% | 33,504 |
| Aug 6, 2025 | 17.30 | 17.30 | 17.29 | 17.30 | 17.30 | -0.06% | 28,620 |
| Aug 5, 2025 | 17.31 | 17.33 | 17.31 | 17.31 | 17.31 | 0.06% | 78,300 |
| Aug 4, 2025 | 17.31 | 17.33 | 17.30 | 17.30 | 17.30 | -0.17% | 103,549 |
| Aug 1, 2025 | 17.31 | 17.33 | 17.29 | 17.33 | 17.33 | 0.23% | 60,721 |
| Jul 31, 2025 | 17.28 | 17.30 | 17.28 | 17.29 | 17.25 | 0.00% | 22,800 |
| Jul 30, 2025 | 17.30 | 17.31 | 17.28 | 17.29 | 17.25 | 0.00% | 21,800 |
| Jul 29, 2025 | 17.29 | 17.31 | 17.28 | 17.29 | 17.25 | 0.06% | 29,200 |
| Jul 28, 2025 | 17.30 | 17.30 | 17.28 | 17.28 | 17.24 | 0.00% | 22,030 |
| Jul 25, 2025 | 17.28 | 17.29 | 17.27 | 17.28 | 17.24 | 0.06% | 13,228 |
| Jul 24, 2025 | 17.26 | 17.28 | 17.26 | 17.27 | 17.23 | 0.00% | 72,200 |
| Jul 23, 2025 | 17.29 | 17.29 | 17.27 | 17.27 | 17.23 | -0.06% | 65,630 |
| Jul 22, 2025 | 17.27 | 17.29 | 17.27 | 17.28 | 17.24 | 0.06% | 107,600 |
| Jul 21, 2025 | 17.27 | 17.29 | 17.27 | 17.27 | 17.23 | 0.00% | 31,338 |