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 )

42.11 +0.39 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 2.267 2.284 2.250 2.284 13,232 +0.02(+0.75%)
Feb 27, 2003 2.248 2.267 2.248 2.267 13,761 +0.02(+1.05%)
Feb 26, 2003 2.229 2.244 2.226 2.244 21,171 +0.03(+1.15%)
Feb 25, 2003 2.192 2.226 2.177 2.218 97,919 +0.04(+1.73%)
Feb 24, 2003 2.196 2.205 2.180 2.180 54,517 -0.01(-0.65%)
Feb 21, 2003 2.178 2.220 2.178 2.194 6,351 +0.02(+0.96%)
Feb 20, 2003 2.144 2.174 2.144 2.174 5,822 +0.03(+1.37%)
Feb 19, 2003 2.144 2.144 2.144 2.144 4,763 -0.01(-0.39%)
Feb 18, 2003 2.154 2.154 2.153 2.153 8,998 -0.01(-0.27%)
Feb 14, 2003 2.159 2.159 2.159 2.159 3,705 -0.00(-0.22%)
Feb 13, 2003 2.163 2.163 2.163 2.163 2,646 +0.01(+0.44%)
Feb 12, 2003 2.182 2.182 2.154 2.154 4,763 -0.03(-1.34%)
Feb 11, 2003 2.183 2.183 2.183 2.183 529 -0.00(-0.13%)
Feb 10, 2003 2.215 2.215 2.177 2.186 5,822 -0.03(-1.57%)
Feb 07, 2003 2.199 2.221 2.199 2.221 3,175 +0.01(+0.47%)
Feb 06, 2003 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Feb 05, 2003 2.210 2.210 2.210 2.210 2,117 -0.00(-0.09%)
Feb 03, 2003 2.207 2.246 2.188 2.212 19,054 +0.02(+0.95%)
Jan 31, 2003 2.218 2.218 2.185 2.192 24,876 -0.07(-2.93%)
Jan 30, 2003 2.258 2.258 2.258 2.258 0 +0.00(+0.00%)
Jan 29, 2003 2.224 2.258 2.224 2.258 4,234 +0.03(+1.57%)
Jan 28, 2003 2.239 2.261 2.184 2.223 34,404 -0.02(-0.68%)
Jan 27, 2003 2.267 2.267 2.203 2.238 21,171 -0.00(-0.04%)
Jan 24, 2003 2.176 2.279 2.176 2.239 29,640 +0.07(+3.04%)
Jan 23, 2003 2.173 2.173 2.173 2.173 2,117 +0.00(+0.00%)
Jan 22, 2003 2.173 2.176 2.173 2.173 11,644 +0.00(+0.09%)
Jan 21, 2003 2.113 2.173 2.113 2.171 32,816 +0.04(+1.73%)
Jan 17, 2003 2.134 2.134 2.134 2.134 1,587 +0.01(+0.44%)
Jan 16, 2003 2.109 2.135 2.104 2.125 3,175 -0.01(-0.49%)
Jan 15, 2003 2.135 2.135 2.104 2.135 3,705 +0.00(+0.00%)
Jan 14, 2003 2.135 2.135 2.135 2.135 1,058 +0.02(+0.89%)
Jan 13, 2003 2.133 2.133 2.116 2.116 4,234 -0.03(-1.49%)
Jan 10, 2003 2.148 2.148 2.148 2.148 529 +0.01(+0.62%)
Jan 09, 2003 2.102 2.143 2.102 2.135 21,171 +0.03(+1.57%)
Jan 08, 2003 2.049 2.102 2.018 2.102 24,876 +0.05(+2.58%)
Jan 07, 2003 1.979 2.049 1.979 2.049 49,753 +0.07(+3.48%)
Jan 02, 2003 1.980 1.980 1.980 1.980 2,646 +0.01(+0.29%)
Dec 31, 2002 2.013 2.013 1.974 1.974 7,939 -0.03(-1.65%)
Dec 27, 2002 2.007 2.009 2.007 2.007 2,117 +0.02(+1.19%)
Dec 26, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
Dec 24, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
Dec 23, 2002 1.993 2.024 1.984 1.984 15,878 -0.01(-0.47%)
Dec 20, 2002 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Dec 19, 2002 1.992 1.993 1.992 1.993 4,234 +0.00(+0.05%)
Dec 18, 2002 1.992 1.992 1.992 1.992 529 -0.01(-0.57%)
Dec 17, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 16, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 13, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 12, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 11, 2002 2.011 2.011 2.004 2.004 1,058 -0.01(-0.42%)
Dec 10, 2002 2.048 2.048 2.012 2.012 8,468 -0.05(-2.29%)
Dec 09, 2002 2.059 2.059 2.059 2.059 0 +0.00(+0.00%)
Dec 06, 2002 2.061 2.064 2.061 2.059 7,410 +0.01(+0.46%)
Dec 05, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 04, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 03, 2002 2.050 2.050 2.050 2.050 3,175 -0.03(-1.23%)
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.