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 26, 2009 3.590 3.590 3.590 3.590 1,058 +0.13(+3.71%)
Feb 25, 2009 3.461 3.461 3.461 3.461 264 -0.12(-3.48%)
Feb 24, 2009 3.582 3.590 3.495 3.586 21,349 +0.28(+8.46%)
Feb 23, 2009 3.582 3.582 3.306 3.306 9,580 +0.05(+1.63%)
Feb 20, 2009 3.355 3.359 3.253 3.253 13,081 -0.32(-9.08%)
Feb 19, 2009 3.590 3.590 3.578 3.578 3,175 -0.11(-2.87%)
Feb 13, 2009 3.684 3.684 3.684 3.684 2,117 +0.00(+0.00%)
Feb 12, 2009 3.684 3.684 3.684 3.684 793 +0.00(+0.00%)
Feb 05, 2009 3.684 3.684 3.684 3.684 0 +0.00(+0.00%)
Feb 04, 2009 3.726 3.726 3.684 3.684 1,323 -0.09(-2.40%)
Feb 02, 2009 3.786 3.775 3.775 3.775 11,115 -0.00(-0.10%)
Jan 30, 2009 3.949 3.949 2.883 3.779 16,514 -0.11(-2.91%)
Jan 29, 2009 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Jan 28, 2009 3.892 3.892 3.892 3.892 529 +0.13(+3.52%)
Jan 27, 2009 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Jan 26, 2009 3.779 3.779 3.760 3.760 2,646 -0.02(-0.50%)
Jan 23, 2009 3.779 3.779 3.779 3.779 0 +0.00(+0.00%)
Jan 22, 2009 3.892 3.892 3.779 3.779 1,437 -0.37(-9.01%)
Jan 21, 2009 4.153 4.153 4.153 4.153 0 +0.00(+0.00%)
Jan 20, 2009 3.321 4.153 3.321 4.153 4,242 +0.37(+9.90%)
Jan 16, 2009 4.028 4.028 3.779 3.779 22,751 -0.19(-4.76%)
Jan 15, 2009 4.232 4.232 3.968 3.968 9,262 -0.31(-7.33%)
Jan 13, 2009 4.281 4.281 4.281 4.281 0 +0.03(+0.67%)
Jan 12, 2009 4.255 4.255 4.253 4.253 529 -0.01(-0.27%)
Jan 09, 2009 4.264 4.264 4.264 4.264 529 -0.14(-3.13%)
Jan 07, 2009 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Jan 06, 2009 4.383 4.421 4.383 4.402 9,667 +0.02(+0.43%)
Jan 05, 2009 4.383 4.383 4.383 4.383 264 +0.09(+2.20%)
Jan 02, 2009 4.240 4.289 4.240 4.289 1,323 +0.10(+2.34%)
Dec 31, 2008 3.986 4.190 3.986 4.190 3,109 +0.04(+1.00%)
Dec 30, 2008 4.247 4.247 3.779 4.149 5,613 -0.10(-2.40%)
Dec 26, 2008 4.251 4.251 4.251 4.251 0 +0.00(+0.00%)
Dec 24, 2008 4.206 4.251 4.156 4.251 3,969 +0.02(+0.45%)
Dec 22, 2008 4.228 4.232 4.232 4.232 2,117 +0.08(+1.82%)
Dec 19, 2008 4.251 4.251 4.156 4.156 1,664 -0.02(-0.45%)
Dec 18, 2008 4.213 4.251 4.175 4.175 2,289 -0.05(-1.25%)
Dec 17, 2008 4.156 4.251 4.156 4.228 1,336 +0.05(+1.18%)
Dec 16, 2008 4.202 4.202 4.179 4.179 793 -0.07(-1.69%)
Dec 15, 2008 4.251 4.251 4.251 4.251 2,117 +0.00(+0.00%)
Dec 12, 2008 4.251 4.251 4.251 4.251 529 +0.03(+0.63%)
Dec 11, 2008 4.251 4.319 4.224 4.224 1,720 +0.01(+0.27%)
Dec 10, 2008 4.213 4.213 4.213 4.213 0 +0.00(+0.00%)
Dec 09, 2008 4.251 4.251 4.213 4.213 1,323 +0.06(+1.36%)
Dec 08, 2008 4.156 4.156 4.156 4.156 0 +0.00(+0.00%)
Dec 05, 2008 4.192 4.217 4.156 4.156 1,852 -0.09(-2.14%)
Dec 04, 2008 4.289 4.289 4.247 4.247 2,130 -0.09(-2.01%)
Dec 03, 2008 4.334 4.334 4.330 4.334 3,371 +0.05(+1.22%)
Dec 02, 2008 4.376 4.376 4.282 4.282 2,506 -0.09(-2.14%)
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.