Aam Bahl & Gaynor Small/Mid Cap Income Growth Et (NY: SMIG )

24.05 +0.38 (+1.61%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 24.00 24.16 24.00 24.05 36,295 +0.38(+1.61%)
Aug 09, 2022 23.76 23.76 23.62 23.67 5,126 -0.18(-0.75%)
Aug 08, 2022 23.95 24.02 23.85 23.85 5,225 +0.15(+0.63%)
Aug 05, 2022 23.54 23.70 23.53 23.70 36,888 +0.07(+0.30%)
Aug 04, 2022 23.78 23.82 23.63 23.63 17,680 -0.17(-0.71%)
Aug 03, 2022 23.67 23.86 23.59 23.80 12,254 +0.19(+0.80%)
Aug 02, 2022 23.73 23.82 23.61 23.61 9,960 -0.27(-1.13%)
Aug 01, 2022 23.68 23.98 23.68 23.88 8,832 +0.06(+0.25%)
Jul 29, 2022 23.67 23.88 23.67 23.82 121,364 +0.15(+0.63%)
Jul 28, 2022 23.49 23.68 23.29 23.67 65,558 +0.37(+1.59%)
Jul 27, 2022 22.98 23.33 22.98 23.30 66,520 +0.30(+1.30%)
Jul 26, 2022 23.09 23.09 22.94 23.00 36,938 -0.08(-0.35%)
Jul 25, 2022 23.11 23.15 23.02 23.08 3,555 +0.04(+0.17%)
Jul 22, 2022 23.27 23.27 22.94 23.04 4,296 -0.02(-0.09%)
Jul 21, 2022 22.87 23.06 22.84 23.06 2,849 +0.12(+0.52%)
Jul 20, 2022 22.90 22.94 22.76 22.94 53,902 +0.15(+0.66%)
Jul 19, 2022 22.40 22.79 22.40 22.79 29,755 +0.62(+2.80%)
Jul 18, 2022 22.44 22.46 22.17 22.17 53,161 -0.11(-0.51%)
Jul 15, 2022 22.15 22.31 22.15 22.28 36,692 +0.31(+1.43%)
Jul 14, 2022 21.85 21.97 21.69 21.97 23,418 -0.09(-0.41%)
Jul 13, 2022 21.98 22.13 21.91 22.06 22,073 -0.11(-0.50%)
Jul 12, 2022 22.31 22.41 22.10 22.17 31,247 +0.03(+0.14%)
Jul 11, 2022 22.20 22.27 22.13 22.14 75,238 -0.18(-0.79%)
Jul 08, 2022 22.22 22.42 22.22 22.31 3,804 -0.08(-0.37%)
Jul 07, 2022 22.28 22.44 22.28 22.40 34,300 +0.25(+1.11%)
Jul 06, 2022 22.13 22.26 22.04 22.15 4,949 -0.03(-0.15%)
Jul 05, 2022 21.72 22.18 21.72 22.18 34,670 -0.00(-0.01%)
Jul 01, 2022 22.05 22.23 21.86 22.19 5,927 +0.31(+1.43%)
Jun 30, 2022 21.73 22.08 21.73 21.87 21,558 -0.21(-0.94%)
Jun 29, 2022 22.04 22.11 22.00 22.08 26,394 -0.11(-0.52%)
Jun 28, 2022 22.63 22.63 22.19 22.19 13,074 -0.33(-1.45%)
Jun 27, 2022 22.43 22.63 22.43 22.52 28,654 +0.04(+0.19%)
Jun 24, 2022 22.18 22.48 22.18 22.48 38,960 +0.73(+3.35%)
Jun 23, 2022 21.67 21.76 21.58 21.75 26,048 +0.20(+0.95%)
Jun 22, 2022 21.30 21.62 21.30 21.55 89,266 +0.15(+0.68%)
Jun 21, 2022 21.44 21.57 21.40 21.40 33,864 +0.21(+0.98%)
Jun 17, 2022 21.34 21.34 21.04 21.19 7,899 +0.17(+0.81%)
Jun 16, 2022 21.50 21.50 21.02 21.02 17,052 -0.84(-3.83%)
Jun 15, 2022 21.94 22.05 21.76 21.86 7,309 +0.21(+0.95%)
Jun 14, 2022 21.84 21.88 21.59 21.65 14,741 -0.19(-0.85%)
Jun 13, 2022 22.15 22.15 21.73 21.84 203,288 -0.74(-3.27%)
Jun 10, 2022 22.66 22.67 22.54 22.58 26,960 -0.54(-2.34%)
Jun 09, 2022 23.43 23.45 23.12 23.12 6,312 -0.32(-1.36%)
Jun 08, 2022 23.51 23.51 23.44 23.44 17,566 -0.41(-1.72%)
Jun 07, 2022 23.54 23.85 23.54 23.85 8,377 +0.16(+0.68%)
Jun 06, 2022 23.83 23.83 23.65 23.69 34,140 +0.09(+0.36%)
Jun 03, 2022 23.64 23.68 23.56 23.60 22,728 -0.22(-0.90%)
Jun 02, 2022 23.43 23.82 23.41 23.82 19,455 +0.35(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.