Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.29	10.29	10.11	10.27	8,642	+0.01(+0.10%)
Mar 29, 2012	10.30	10.71	10.26	10.26	8,225	-0.11(-1.04%)
Mar 28, 2012	10.23	10.41	10.23	10.37	2,991	-0.02(-0.21%)
Mar 27, 2012	10.43	10.43	10.25	10.39	1,495	+0.12(+1.21%)
Mar 26, 2012	10.27	10.27	10.27	10.27	498	+0.14(+1.35%)
Mar 23, 2012	10.16	10.16	10.13	10.13	3,739	-0.03(-0.32%)
Mar 22, 2012	10.02	10.16	10.02	10.16	7,228	+0.03(+0.32%)
Mar 21, 2012	10.13	10.13	10.11	10.13	4,227	+0.08(+0.84%)
Mar 20, 2012	10.05	10.05	10.05	10.05	249	-0.11(-1.13%)
Mar 19, 2012	9.849	10.18	9.849	10.16	4,898	-0.02(-0.20%)
Mar 14, 2012	10.00	10.18	10.18	10.18	1,495	+0.15(+1.50%)
Mar 13, 2012	10.01	10.03	10.01	10.03	1,246	+0.20(+2.00%)
Mar 12, 2012	9.872	9.873	9.733	9.833	1,994	-0.20(-1.96%)
Mar 09, 2012	9.949	10.03	9.941	10.03	6,231	+0.08(+0.81%)
Mar 08, 2012	9.628	10.02	9.600	9.949	9,098	+0.31(+3.20%)
Mar 07, 2012	9.488	9.668	9.478	9.640	19,106	+0.22(+2.33%)
Mar 06, 2012	9.420	9.420	9.420	9.420	1,059	+0.01(+0.09%)
Mar 05, 2012	9.476	9.476	9.412	9.412	747	-0.06(-0.68%)
Mar 02, 2012	9.468	9.484	9.468	9.476	2,492	+0.01(+0.08%)
Mar 01, 2012	9.528	9.568	9.468	9.468	12,126	-0.10(-1.01%)
Feb 29, 2012	9.452	9.568	9.428	9.564	13,926	+0.14(+1.45%)
Feb 28, 2012	9.115	9.428	9.067	9.428	12,336	+0.40(+4.44%)
Feb 27, 2012	9.026	9.026	9.026	9.026	249	-0.03(-0.36%)
Feb 24, 2012	9.127	9.127	9.059	9.059	498	+0.03(+0.36%)
Feb 23, 2012	9.025	9.026	9.025	9.026	535	-0.02(-0.22%)
Feb 22, 2012	9.046	9.046	9.046	9.046	747	+0.18(+1.99%)
Feb 21, 2012	9.051	9.087	8.866	8.870	7,183	-0.33(-3.62%)
Feb 17, 2012	9.095	9.203	9.095	9.203	498	+0.34(+3.80%)
Feb 16, 2012	8.890	8.890	8.866	8.866	498	-0.00(-0.05%)
Feb 15, 2012	8.926	9.002	8.814	8.870	2,991	-0.36(-3.87%)
Feb 14, 2012	9.211	9.227	9.211	9.227	1,605	+0.05(+0.52%)
Feb 13, 2012	9.038	9.179	9.038	9.179	3,315	+0.20(+2.23%)
Feb 10, 2012	8.998	9.002	8.978	8.978	1,829	-0.01(-0.13%)
Feb 09, 2012	8.803	9.014	8.803	8.990	5,879	-0.12(-1.37%)
Feb 08, 2012	9.218	9.218	9.115	9.115	7,395	-0.06(-0.69%)
Feb 07, 2012	9.098	9.178	9.090	9.178	11,505	+0.16(+1.77%)
Feb 06, 2012	9.098	9.098	9.019	9.019	5,137	-0.09(-1.00%)
Feb 03, 2012	9.138	9.146	9.110	9.110	6,881	-0.03(-0.31%)
Feb 02, 2012	9.030	9.138	9.030	9.138	2,117	+0.08(+0.93%)
Feb 01, 2012	9.138	9.138	9.054	9.054	4,009	+0.07(+0.80%)
Jan 30, 2012	8.982	8.982	8.982	8.982	0	-0.08(-0.90%)
Jan 26, 2012	9.064	9.064	9.064	9.064	0	+0.23(+2.64%)
Jan 25, 2012	8.898	8.898	8.831	8.831	1,378	-0.05(-0.54%)
Jan 24, 2012	8.906	8.906	8.879	8.879	6,139	-0.03(-0.31%)
Jan 23, 2012	8.867	9.134	8.867	8.906	7,768	-0.23(-2.53%)
Jan 19, 2012	9.170	9.138	9.138	9.138	2,004	+0.02(+0.17%)
Jan 18, 2012	9.162	9.166	9.122	9.122	3,558	+0.10(+1.15%)
Jan 17, 2012	8.946	9.174	8.926	9.018	6,139	-0.06(-0.66%)
Jan 13, 2012	9.078	9.078	9.070	9.078	3,683	+0.02(+0.26%)
Jan 12, 2012	9.054	9.054	9.054	9.054	501	+0.10(+1.07%)
Jan 11, 2012	9.074	9.074	8.958	8.958	751	-0.11(-1.23%)
Jan 10, 2012	9.088	9.088	9.070	9.070	751	+0.20(+2.30%)
Jan 09, 2012	8.863	8.867	8.859	8.867	4,901	-0.11(-1.24%)
Jan 06, 2012	8.898	8.978	8.859	8.978	33,089	+0.08(+0.90%)
Jan 05, 2012	8.808	8.898	8.808	8.898	877	+0.02(+0.22%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Southern MO Bancorp (NQ: SMBC )

Historical Prices