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 )

41.11 -0.24 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 24, 2011 7.893 7.893 7.893 7.893 633 -0.08(-0.99%)
May 23, 2011 8.090 8.643 7.883 7.972 39,245 -0.07(-0.86%)
May 20, 2011 7.897 8.560 7.897 8.041 13,242 +0.11(+1.37%)
May 19, 2011 8.090 8.090 7.932 7.932 7,297 -0.20(-2.43%)
May 18, 2011 8.071 8.224 7.952 8.130 8,752 +0.08(+1.03%)
May 17, 2011 8.094 8.106 7.897 8.047 69,411 -0.24(-2.90%)
May 16, 2011 8.422 8.535 8.185 8.288 35,381 -0.51(-5.75%)
May 13, 2011 9.120 9.120 8.623 8.793 6,557 -0.28(-3.05%)
May 12, 2011 8.828 9.448 8.418 9.069 5,698 +0.24(+2.73%)
May 11, 2011 9.472 9.472 8.102 8.828 28,134 -0.99(-10.09%)
May 10, 2011 10.17 10.17 9.744 9.819 3,572 -0.35(-3.47%)
May 09, 2011 10.03 10.17 9.736 10.17 22,462 +0.06(+0.58%)
May 06, 2011 10.11 10.11 10.11 10.11 1,018 -0.04(-0.43%)
May 04, 2011 10.19 10.16 10.16 10.16 5,601 +0.05(+0.47%)
May 03, 2011 10.18 10.18 10.11 10.11 763 +0.00(+0.04%)
May 02, 2011 10.13 10.19 9.685 10.11 16,605 +0.01(+0.08%)
Apr 29, 2011 10.19 10.19 10.06 10.10 1,183 -0.09(-0.93%)
Apr 28, 2011 10.18 10.19 10.18 10.19 1,402 +0.10(+0.97%)
Apr 27, 2011 10.17 10.19 10.02 10.09 1,400 +0.17(+1.70%)
Apr 26, 2011 10.02 10.58 9.622 9.925 28,595 -0.13(-1.29%)
Apr 25, 2011 10.59 10.60 9.996 10.05 7,371 +0.06(+0.59%)
Apr 21, 2011 10.02 10.29 9.948 9.996 6,011 -0.25(-2.49%)
Apr 20, 2011 10.25 10.25 10.25 10.25 509 -0.02(-0.15%)
Apr 19, 2011 10.27 10.27 10.27 10.27 509 +0.00(+0.04%)
Apr 18, 2011 10.60 10.60 10.05 10.26 26,067 +0.19(+1.87%)
Apr 15, 2011 10.19 10.19 10.05 10.07 3,826 -0.13(-1.23%)
Apr 14, 2011 10.03 10.21 10.03 10.20 3,918 +0.05(+0.46%)
Apr 13, 2011 10.21 10.21 9.968 10.15 6,670 +0.51(+5.25%)
Apr 12, 2011 9.721 9.772 9.642 9.646 4,010 -0.07(-0.77%)
Apr 11, 2011 11.00 11.00 9.721 9.721 13,494 +0.10(+1.02%)
Apr 08, 2011 9.222 9.721 9.222 9.622 4,073 +0.47(+5.11%)
Apr 07, 2011 9.108 9.155 9.108 9.155 1,273 -0.57(-5.82%)
Apr 06, 2011 9.731 9.731 9.709 9.721 1,400 -0.02(-0.20%)
Apr 05, 2011 9.721 9.740 9.721 9.740 509 +0.20(+2.06%)
Apr 04, 2011 9.524 10.02 9.524 9.544 22,917 +0.24(+2.53%)
Apr 01, 2011 9.147 9.316 9.147 9.308 1,018 +0.54(+6.18%)
Mar 31, 2011 9.465 9.465 8.684 8.766 13,214 -0.69(-7.27%)
Mar 30, 2011 9.465 9.465 9.387 9.454 5,397 +0.07(+0.80%)
Mar 29, 2011 9.379 9.379 9.379 9.379 318 +0.48(+5.38%)
Mar 28, 2011 9.461 9.461 8.900 8.900 1,835 +0.08(+0.89%)
Mar 24, 2011 8.821 8.821 8.821 8.821 0 -0.23(-2.56%)
Mar 23, 2011 9.387 9.387 9.033 9.053 2,520 -0.33(-3.56%)
Mar 22, 2011 9.367 9.406 9.347 9.387 9,884 -0.00(-0.04%)
Mar 21, 2011 9.391 9.391 9.387 9.391 514 +0.00(+0.04%)
Mar 18, 2011 9.363 9.387 9.363 9.387 2,006 +0.39(+4.32%)
Mar 17, 2011 9.387 9.387 8.613 8.998 2,546 -0.39(-4.14%)
Mar 16, 2011 9.371 9.387 9.371 9.387 4,954 +0.05(+0.50%)
Mar 15, 2011 9.387 9.387 9.340 9.340 2,100 -0.04(-0.38%)
Mar 14, 2011 8.558 9.387 8.519 9.375 4,180 +0.88(+10.41%)
Mar 11, 2011 8.491 8.491 8.491 8.491 381 -0.15(-1.78%)
Mar 10, 2011 9.383 9.383 8.645 8.645 1,168 -0.73(-7.82%)
Mar 09, 2011 9.379 9.379 9.379 9.379 1,130 +0.04(+0.38%)
Mar 08, 2011 9.245 9.347 9.245 9.344 2,036 +0.10(+1.06%)
Mar 07, 2011 9.363 9.363 9.245 9.245 2,953 +0.41(+4.62%)
Mar 04, 2011 9.073 9.073 8.837 8.837 1,527 +0.00(+0.00%)
Mar 03, 2011 9.029 9.131 8.837 8.837 6,047 -0.16(-1.75%)
Mar 02, 2011 8.805 9.210 8.648 8.994 17,665 +0.36(+4.14%)
Mar 01, 2011 8.629 8.641 8.629 8.637 2,647 +0.40(+4.86%)
Feb 28, 2011 7.875 8.837 7.875 8.236 6,963 +0.30(+3.76%)
Feb 25, 2011 7.938 7.938 7.938 7.938 254 -0.11(-1.37%)
Feb 24, 2011 8.067 8.067 8.047 8.047 763 -0.10(-1.25%)
Feb 23, 2011 8.974 8.974 8.130 8.150 11,775 -1.04(-11.36%)
Feb 22, 2011 7.973 9.194 7.965 9.194 8,392 +1.34(+16.99%)
Feb 18, 2011 7.937 7.937 7.859 7.859 509 -0.09(-1.19%)
Feb 17, 2011 7.953 7.953 7.953 7.953 636 +0.18(+2.27%)
Feb 16, 2011 7.855 7.875 7.776 7.776 5,746 -0.08(-1.00%)
Feb 15, 2011 7.786 7.855 7.786 7.855 763 +0.12(+1.52%)
Feb 14, 2011 7.761 7.855 7.737 7.737 5,919 +0.01(+0.10%)
Feb 10, 2011 7.749 7.729 7.729 7.729 9,734 -0.23(-2.94%)
Feb 09, 2011 7.964 7.964 7.960 7.964 1,536 +0.23(+3.03%)
Feb 08, 2011 7.729 7.729 7.729 7.729 2,625 +0.00(+0.00%)
Feb 07, 2011 7.729 7.729 7.729 7.729 2,197 +0.23(+3.12%)
Feb 04, 2011 7.710 7.710 7.491 7.495 1,982 -0.02(-0.31%)
Feb 03, 2011 7.519 7.519 7.519 7.519 256 +0.05(+0.63%)
Feb 02, 2011 7.472 7.472 7.472 7.472 496 +0.08(+1.06%)
Feb 01, 2011 7.394 7.394 7.390 7.394 1,024 +0.00(+0.00%)
Jan 31, 2011 7.366 7.394 7.366 7.394 1,360 +0.05(+0.64%)
Jan 27, 2011 6.929 7.347 7.347 7.347 30,739 +0.39(+5.67%)
Jan 25, 2011 6.988 6.953 6.953 6.953 3,586 -0.02(-0.28%)
Jan 24, 2011 6.953 6.972 6.953 6.972 2,802 -0.34(-4.64%)
Jan 20, 2011 7.222 7.312 7.312 7.312 5,635 +0.09(+1.24%)
Jan 18, 2011 7.222 7.222 7.222 7.222 1,024 +0.11(+1.54%)
Jan 14, 2011 7.105 7.113 7.101 7.113 3,455 +0.10(+1.39%)
Jan 13, 2011 6.999 7.105 6.851 7.015 1,831 +0.06(+0.84%)
Jan 10, 2011 7.007 6.956 6.956 6.956 10,758 -0.16(-2.20%)
Jan 07, 2011 6.746 7.113 6.636 7.113 5,861 +0.32(+4.71%)
Jan 05, 2011 6.835 6.792 6.792 6.792 1,536 -0.04(-0.57%)
Jan 04, 2011 6.832 6.832 6.832 6.832 512 +0.06(+0.89%)
Jan 03, 2011 6.867 7.222 6.771 6.771 35,940 +0.04(+0.55%)
Dec 31, 2010 6.636 6.734 6.632 6.734 4,029 +0.10(+1.47%)
Dec 30, 2010 6.636 6.648 6.636 6.636 4,301 +0.04(+0.65%)
Dec 28, 2010 6.636 6.593 6.593 6.593 42,523 -0.04(-0.65%)
Dec 27, 2010 6.617 6.857 6.617 6.636 4,098 +0.12(+1.80%)
Dec 23, 2010 6.519 6.519 6.519 6.519 256 -0.07(-1.12%)
Dec 20, 2010 6.636 6.593 6.593 6.593 5,635 +0.19(+2.99%)
Dec 17, 2010 6.402 6.402 6.402 6.402 256 +0.00(+0.00%)
Dec 16, 2010 6.402 6.402 6.398 6.402 11,478 +0.23(+3.67%)
Dec 15, 2010 6.568 6.597 6.176 6.176 25,875 -0.38(-5.83%)
Dec 14, 2010 6.636 6.636 6.558 6.558 6,860 -0.19(-2.83%)
Dec 13, 2010 6.457 6.910 6.402 6.750 14,791 +0.46(+7.32%)
Dec 09, 2010 6.488 6.289 6.289 6.289 6,147 -0.20(-3.10%)
Dec 08, 2010 6.490 6.490 6.490 6.490 320 +0.01(+0.09%)
Dec 07, 2010 6.344 6.558 6.344 6.484 18,423 +0.12(+1.90%)
Dec 06, 2010 6.254 6.437 6.254 6.363 1,483 +0.12(+1.87%)
Dec 03, 2010 6.207 6.246 6.207 6.246 2,679 +0.23(+3.90%)
Dec 01, 2010 6.012 6.012 6.012 6.012 0 -0.21(-3.45%)
Nov 30, 2010 6.128 6.226 6.051 6.226 5,366 +0.23(+3.91%)
Nov 26, 2010 5.992 5.992 5.992 5.992 0 -0.03(-0.52%)
Nov 24, 2010 6.012 6.023 6.023 6.023 5,289 -0.17(-2.77%)
Nov 23, 2010 5.938 6.195 5.856 6.195 9,152 +0.20(+3.39%)
Nov 22, 2010 6.074 6.074 5.992 5.992 7,190 -0.23(-3.76%)
Nov 17, 2010 6.226 6.226 6.226 6.226 0 +0.14(+2.24%)
Nov 10, 2010 6.090 6.090 6.090 6.090 0 +0.02(+0.38%)
Nov 09, 2010 6.078 6.078 6.067 6.067 534 -0.04(-0.69%)
Nov 03, 2010 6.043 6.109 6.109 6.109 1,548 -0.01(-0.19%)
Nov 02, 2010 6.121 6.121 6.121 6.121 516 -0.02(-0.32%)
Oct 29, 2010 6.140 6.140 6.140 6.140 516 +0.06(+0.96%)
Oct 28, 2010 6.082 6.082 6.082 6.082 1,290 -0.03(-0.54%)
Oct 27, 2010 6.062 6.140 6.062 6.115 6,582 +0.05(+0.87%)
Oct 25, 2010 5.892 6.062 5.892 6.062 8,632 +0.17(+2.89%)
Oct 22, 2010 5.892 5.908 5.892 5.892 2,065 +0.00(+0.07%)
Oct 19, 2010 5.888 5.888 5.888 5.888 1,548 -0.09(-1.55%)
Oct 11, 2010 5.888 5.981 5.981 5.981 5,162 +0.05(+0.78%)
Oct 07, 2010 6.070 5.935 5.935 5.935 1,032 +0.09(+1.46%)
Oct 06, 2010 5.849 5.849 5.849 5.849 258 +0.10(+1.82%)
Oct 01, 2010 6.004 5.745 5.745 5.745 2,581 -0.27(-4.45%)
Sep 30, 2010 6.066 6.093 6.012 6.012 1,884 +0.24(+4.16%)
Sep 29, 2010 5.927 5.927 5.772 5.772 7,486 +0.14(+2.40%)
Sep 24, 2010 5.435 5.636 5.636 5.636 2,065 -0.15(-2.61%)
Sep 23, 2010 5.811 5.822 5.753 5.787 2,065 -0.21(-3.49%)
Sep 22, 2010 6.101 6.101 5.993 5.997 13,939 +0.11(+1.84%)
Sep 21, 2010 5.691 5.892 5.540 5.888 20,858 +0.17(+2.91%)
Sep 20, 2010 6.159 6.167 5.722 5.722 11,102 -0.45(-7.28%)
Sep 16, 2010 6.171 6.171 6.171 6.171 516 +0.40(+6.91%)
Sep 14, 2010 5.772 5.772 5.772 5.772 9,809 -0.04(-0.73%)
Sep 13, 2010 5.853 5.853 5.582 5.815 10,749 +0.02(+0.40%)
Sep 10, 2010 5.791 5.791 5.791 5.791 5,679 -0.02(-0.33%)
Sep 09, 2010 5.811 5.811 5.811 5.811 516 -0.00(-0.00%)
Sep 08, 2010 5.753 5.811 5.753 5.811 16,500 +0.06(+1.01%)
Sep 07, 2010 5.753 5.753 5.753 5.753 258 -0.15(-2.62%)
Sep 03, 2010 5.908 5.908 5.908 5.908 1,032 +0.00(+0.00%)
Sep 02, 2010 5.908 5.908 5.908 5.908 508 -0.03(-0.52%)
Aug 24, 2010 5.939 5.939 5.939 5.939 1,548 +0.03(+0.52%)
Aug 20, 2010 5.888 5.908 5.908 5.908 2,065 +0.02(+0.26%)
Aug 19, 2010 5.892 5.892 5.892 5.892 258 +0.04(+0.73%)
Aug 12, 2010 5.849 5.849 5.849 5.849 3,614 +0.02(+0.33%)
Aug 11, 2010 5.830 5.830 5.830 5.830 516 -0.01(-0.20%)
Aug 10, 2010 5.842 5.842 5.842 5.842 1,300 -0.04(-0.65%)
Aug 04, 2010 5.880 5.880 5.880 5.880 1,561 +0.05(+0.92%)
Aug 03, 2010 5.803 5.826 5.803 5.826 780 +0.02(+0.33%)
Jul 30, 2010 5.807 5.807 5.807 5.807 9,887 -0.00(-0.07%)
Jul 29, 2010 5.811 5.811 5.811 5.811 520 -0.01(-0.20%)
Jul 28, 2010 5.822 5.822 5.822 5.822 260 -0.33(-5.34%)
Jul 27, 2010 6.153 6.153 6.151 6.151 520 +0.35(+5.99%)
Jul 16, 2010 5.803 5.803 5.803 5.803 520 +0.00(+0.00%)
Jul 15, 2010 5.803 5.803 5.803 5.803 1,366 -0.02(-0.33%)
Jul 13, 2010 5.822 5.822 5.822 5.822 0 +0.00(+0.00%)
Jul 08, 2010 5.822 5.822 5.822 5.822 4,163 +0.02(+0.33%)
Jul 07, 2010 5.803 5.803 5.803 5.803 3,122 -0.05(-0.92%)
Jul 06, 2010 5.861 5.861 5.669 5.857 2,081 +0.09(+1.53%)
Jul 02, 2010 5.857 5.861 5.769 5.769 1,040 -0.03(-0.60%)
Jul 01, 2010 5.803 5.803 5.803 5.803 520 +0.03(+0.60%)
Jun 30, 2010 5.769 5.769 5.769 5.769 780 -0.05(-0.92%)
Jun 29, 2010 5.861 5.861 5.822 5.822 1,561 -0.40(-6.42%)
Jun 25, 2010 6.222 6.222 6.222 6.222 14,102 +0.15(+2.53%)
Jun 24, 2010 6.053 6.214 6.053 6.068 23,191 +0.02(+0.25%)
Jun 23, 2010 6.053 6.053 6.053 6.053 1,735 +0.00(+0.00%)
Jun 22, 2010 6.053 6.053 6.053 6.053 260 +0.00(+0.00%)
Jun 17, 2010 6.053 6.053 6.053 6.053 5,203 +0.00(+0.00%)
Jun 15, 2010 6.061 6.053 6.053 6.053 12,489 -0.19(-3.02%)
Jun 14, 2010 6.241 6.241 6.241 6.241 398 +0.17(+2.78%)
Jun 11, 2010 6.072 6.072 6.072 6.072 710 +0.00(+0.00%)
Jun 10, 2010 6.076 6.076 6.072 6.072 1,561 +0.00(+0.00%)
Jun 09, 2010 6.072 6.072 6.072 6.072 1,340 +0.01(+0.10%)
Jun 08, 2010 6.067 6.067 6.067 6.067 1,561 +0.01(+0.22%)
Jun 07, 2010 6.053 6.053 6.053 6.053 5,203 +0.09(+1.55%)
Jun 04, 2010 6.057 6.057 5.961 5.961 1,561 -0.18(-3.00%)
Jun 02, 2010 6.145 6.145 6.145 6.145 1,040 +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.