Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern MO Bancorp (NQ: SMBC )

41.35 +0.67 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.385 5.385 5.385 5.385 529 +0.00(+0.00%)
Nov 29, 2007 5.385 5.385 5.385 5.385 441 -0.02(-0.35%)
Nov 28, 2007 5.403 5.407 5.294 5.403 9,299 +0.02(+0.42%)
Nov 27, 2007 5.305 5.381 5.290 5.381 3,982 +0.09(+1.71%)
Nov 26, 2007 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Nov 23, 2007 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Nov 21, 2007 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Nov 20, 2007 5.158 5.487 5.158 5.290 5,028 +0.08(+1.45%)
Nov 19, 2007 5.026 5.328 5.026 5.214 3,175 -0.09(-1.64%)
Nov 16, 2007 5.385 5.385 5.301 5.301 1,058 -0.32(-5.65%)
Nov 15, 2007 5.619 5.619 5.619 5.619 0 +0.00(+0.00%)
Nov 14, 2007 5.619 5.619 5.619 5.619 0 +0.00(+0.00%)
Nov 13, 2007 5.619 5.619 5.619 5.619 0 +0.00(+0.00%)
Nov 12, 2007 5.619 5.619 5.619 5.619 0 +0.00(+0.00%)
Nov 09, 2007 5.668 5.668 5.619 5.619 793 -0.06(-1.00%)
Nov 08, 2007 5.521 5.675 5.521 5.675 18,731 +0.17(+3.16%)
Nov 07, 2007 5.555 5.634 5.177 5.502 54,564 -0.05(-0.95%)
Nov 06, 2007 5.555 5.555 5.555 5.555 492 -0.05(-0.94%)
Nov 05, 2007 5.607 5.607 5.607 5.607 0 +0.00(+0.00%)
Nov 02, 2007 5.555 5.660 5.555 5.607 17,718 +0.03(+0.61%)
Nov 01, 2007 5.573 5.577 5.573 5.573 7,396 -0.06(-1.01%)
Oct 31, 2007 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Oct 30, 2007 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Oct 29, 2007 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Oct 26, 2007 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Oct 25, 2007 5.479 5.630 5.479 5.630 2,117 +0.06(+1.02%)
Oct 24, 2007 5.573 5.573 5.573 5.573 1,688 +0.04(+0.68%)
Oct 23, 2007 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Oct 22, 2007 5.653 5.668 5.498 5.536 21,171 +0.15(+2.81%)
Oct 19, 2007 5.437 5.437 5.385 5.385 2,911 -0.04(-0.77%)
Oct 18, 2007 5.415 5.426 5.415 5.426 529 -0.11(-1.98%)
Oct 17, 2007 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Oct 16, 2007 5.536 5.536 5.536 5.536 264 +0.07(+1.31%)
Oct 15, 2007 5.464 5.464 5.464 5.464 0 +0.00(+0.00%)
Oct 12, 2007 5.464 5.464 5.464 5.464 1,058 -0.17(-2.95%)
Oct 11, 2007 5.626 5.630 5.626 5.630 2,273 +0.11(+1.98%)
Oct 10, 2007 5.521 5.521 5.521 5.521 0 +0.00(+0.00%)
Oct 09, 2007 5.521 5.521 5.521 5.521 0 +0.00(+0.00%)
Oct 08, 2007 5.521 5.521 5.521 5.521 0 +0.00(+0.00%)
Oct 05, 2007 5.521 5.521 5.521 5.521 0 +0.00(+0.00%)
Oct 04, 2007 5.521 5.521 5.521 5.521 1,336 -0.13(-2.35%)
Oct 03, 2007 5.654 5.654 5.654 5.654 0 +0.00(+0.00%)
Oct 02, 2007 5.654 5.654 5.654 5.654 0 +0.00(+0.00%)
Oct 01, 2007 5.654 5.654 5.654 5.654 0 +0.00(+0.00%)
Sep 28, 2007 5.654 5.654 5.654 5.654 264 +0.17(+3.12%)
Sep 27, 2007 5.498 5.498 5.483 5.483 529 -0.19(-3.27%)
Sep 26, 2007 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Sep 25, 2007 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Sep 24, 2007 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Sep 21, 2007 5.762 5.762 5.668 5.668 12,173 -0.04(-0.66%)
Sep 20, 2007 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Sep 19, 2007 5.581 5.706 5.581 5.706 2,249 +0.12(+2.23%)
Sep 18, 2007 5.585 5.706 5.581 5.581 2,728 +0.00(+0.00%)
Sep 17, 2007 5.585 5.585 5.581 5.581 793 +0.00(+0.07%)
Sep 14, 2007 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Sep 13, 2007 5.573 5.585 5.573 5.577 793 -0.07(-1.27%)
Sep 12, 2007 5.702 5.725 5.573 5.649 16,686 +0.08(+1.36%)
Sep 11, 2007 5.702 5.702 5.573 5.573 793 -0.09(-1.67%)
Sep 10, 2007 5.585 5.668 5.585 5.668 1,323 +0.08(+1.49%)
Sep 07, 2007 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
Sep 06, 2007 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
Sep 05, 2007 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.