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 27, 2004 5.766 5.793 5.766 5.793 22,495 -0.03(-0.45%)
Feb 26, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Feb 25, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Feb 24, 2004 5.819 5.819 5.819 5.819 3,969 -0.11(-1.77%)
Feb 23, 2004 5.948 5.955 5.815 5.924 2,646 +0.03(+0.50%)
Feb 20, 2004 5.898 5.898 5.895 5.895 2,646 -0.04(-0.64%)
Feb 19, 2004 5.943 5.943 5.910 5.932 1,323 +0.02(+0.38%)
Feb 18, 2004 5.857 5.910 5.857 5.910 1,587 +0.12(+2.16%)
Feb 17, 2004 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Feb 13, 2004 5.785 5.785 5.785 5.785 1,058 -0.15(-2.48%)
Feb 12, 2004 5.932 5.932 5.932 5.932 0 +0.00(+0.00%)
Feb 11, 2004 5.932 5.932 5.932 5.932 793 +0.15(+2.61%)
Feb 10, 2004 5.781 5.781 5.744 5.781 133,117 +0.11(+1.93%)
Feb 09, 2004 5.672 5.672 5.672 5.672 1,587 -0.07(-1.24%)
Feb 06, 2004 5.744 5.744 5.744 5.744 0 +0.00(+0.00%)
Feb 05, 2004 5.744 5.744 5.725 5.744 14,555 +0.08(+1.33%)
Feb 04, 2004 5.668 5.668 5.668 5.668 793 -0.04(-0.66%)
Feb 03, 2004 5.725 5.725 5.592 5.706 40,226 -0.02(-0.33%)
Feb 02, 2004 5.725 5.729 5.725 5.725 13,761 +0.02(+0.33%)
Jan 30, 2004 5.687 5.706 5.672 5.706 3,175 -0.02(-0.33%)
Jan 29, 2004 5.706 5.725 5.668 5.725 5,292 +0.01(+0.13%)
Jan 28, 2004 5.702 5.747 5.702 5.717 3,175 +0.03(+0.53%)
Jan 27, 2004 5.479 5.687 5.460 5.687 164,875 +0.21(+3.79%)
Jan 26, 2004 5.403 5.479 5.403 5.479 16,143 +0.07(+1.33%)
Jan 23, 2004 5.437 5.441 5.407 5.407 5,028 +0.02(+0.42%)
Jan 22, 2004 5.437 5.437 5.385 5.385 8,468 -0.02(-0.35%)
Jan 21, 2004 5.286 5.437 5.286 5.403 14,555 +0.18(+3.47%)
Jan 20, 2004 5.252 5.256 5.222 5.222 4,763 -0.06(-1.14%)
Jan 16, 2004 5.328 5.328 5.271 5.283 7,674 -0.08(-1.55%)
Jan 15, 2004 5.366 5.366 5.366 5.366 529 +0.07(+1.36%)
Jan 14, 2004 5.294 5.294 5.294 5.294 661 -0.09(-1.62%)
Jan 13, 2004 5.381 5.381 5.381 5.381 0 +0.00(+0.00%)
Jan 12, 2004 5.290 5.381 5.290 5.381 3,440 +0.13(+2.45%)
Jan 09, 2004 5.233 5.252 5.214 5.252 3,969 -0.01(-0.22%)
Jan 08, 2004 5.238 5.271 5.238 5.264 1,587 +0.02(+0.43%)
Jan 07, 2004 5.241 5.241 5.237 5.241 8,468 +0.04(+0.80%)
Jan 05, 2004 5.143 5.215 5.143 5.199 3,175 -0.09(-1.71%)
Jan 02, 2004 5.233 5.290 5.233 5.290 3,175 +0.06(+1.08%)
Dec 31, 2003 5.199 5.233 5.199 5.233 4,763 +0.04(+0.73%)
Dec 30, 2003 5.143 5.248 5.143 5.196 2,884 -0.02(-0.36%)
Dec 29, 2003 5.234 5.234 5.214 5.214 2,911 -0.02(-0.36%)
Dec 26, 2003 5.234 5.234 5.233 5.233 3,705 +0.00(+0.00%)
Dec 24, 2003 5.252 5.252 5.233 5.233 1,058 -0.02(-0.36%)
Dec 23, 2003 5.290 5.290 5.252 5.252 4,499 -0.03(-0.57%)
Dec 22, 2003 5.283 5.283 5.283 5.283 1,087 +0.00(+0.00%)
Dec 19, 2003 5.233 5.290 5.233 5.283 2,117 -0.03(-0.50%)
Dec 18, 2003 5.309 5.309 5.309 5.309 793 +0.00(+0.00%)
Dec 17, 2003 5.309 5.309 5.309 5.309 264 -0.07(-1.33%)
Dec 16, 2003 5.381 5.381 5.381 5.381 0 +0.00(+0.00%)
Dec 15, 2003 5.381 5.381 5.381 5.381 457 +0.05(+0.99%)
Dec 12, 2003 5.366 5.377 5.313 5.328 8,468 +0.04(+0.71%)
Dec 11, 2003 5.475 5.475 5.222 5.290 16,937 +0.13(+2.56%)
Dec 10, 2003 5.158 5.158 5.158 5.158 0 +0.00(+0.00%)
Dec 09, 2003 5.158 5.158 5.158 5.158 0 +0.00(+0.00%)
Dec 08, 2003 5.366 5.366 5.158 5.158 8,998 -0.21(-3.87%)
Dec 05, 2003 5.437 5.366 5.366 5.366 529 -0.07(-1.31%)
Dec 04, 2003 5.437 5.437 5.437 5.437 0 +0.00(+0.00%)
Dec 03, 2003 5.437 5.437 5.437 5.437 661 +0.00(+0.06%)
Dec 02, 2003 5.434 5.434 5.434 5.434 264 +0.05(+0.91%)
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.