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 )

43.26 -0.34 (-0.78%)

Streaming Delayed Price Updated: 10:01 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.935	9.935	9.935	9.935	0	+0.69(+7.50%)
May 30, 2012	9.152	9.241	9.152	9.241	992	-0.04(-0.39%)
May 29, 2012	9.277	9.277	9.277	9.277	1,190	-0.08(-0.82%)
May 25, 2012	9.346	9.366	9.346	9.354	744	-0.04(-0.47%)
May 24, 2012	9.398	9.398	9.398	9.398	1,240	+0.29(+3.23%)
May 23, 2012	9.173	9.173	9.076	9.104	2,767	-0.06(-0.62%)
May 22, 2012	9.080	9.677	9.076	9.160	4,161	+0.08(+0.93%)
May 21, 2012	9.084	9.265	9.076	9.076	5,034	-0.02(-0.22%)
May 18, 2012	9.096	9.096	9.096	9.096	248	-0.28(-2.97%)
May 17, 2012	9.072	9.374	9.072	9.374	992	+0.04(+0.48%)
May 16, 2012	8.987	9.330	8.971	9.330	1,240	-0.04(-0.47%)
May 15, 2012	9.330	9.398	9.076	9.374	3,720	-0.17(-1.77%)
May 14, 2012	9.535	9.543	9.330	9.543	4,082	-0.05(-0.51%)
May 11, 2012	9.677	9.677	9.350	9.593	1,746	-0.04(-0.41%)
May 10, 2012	9.632	9.632	9.632	9.632	1,246	-0.18(-1.80%)
May 09, 2012	9.829	9.829	9.809	9.809	747	-0.03(-0.26%)
May 08, 2012	9.989	9.989	9.835	9.835	747	+0.01(+0.06%)
May 07, 2012	10.03	10.03	9.829	9.829	1,495	-0.38(-3.70%)
May 02, 2012	10.21	10.21	10.21	10.21	498	+0.36(+3.63%)
Apr 30, 2012	9.849	9.849	9.849	9.849	997	-0.02(-0.20%)
Apr 27, 2012	10.09	10.23	9.829	9.869	5,172	-0.36(-3.53%)
Apr 26, 2012	9.528	10.23	9.351	10.23	10,601	+0.80(+8.51%)
Apr 25, 2012	9.548	10.21	9.420	9.428	12,690	-0.36(-3.69%)
Apr 24, 2012	9.749	9.789	9.428	9.789	4,312	-0.28(-2.83%)
Apr 20, 2012	10.27	10.07	10.07	10.07	1,994	-0.06(-0.59%)
Apr 17, 2012	10.20	10.13	10.13	10.13	3,489	-0.10(-0.94%)
Apr 16, 2012	10.09	10.41	9.865	10.23	14,395	+0.14(+1.39%)
Apr 13, 2012	10.09	10.09	10.09	10.09	249	-0.03(-0.28%)
Apr 12, 2012	10.16	10.19	10.12	10.12	4,237	-0.06(-0.55%)
Apr 11, 2012	10.19	10.37	10.03	10.17	3,646	+0.08(+0.84%)
Apr 10, 2012	9.757	10.11	9.757	10.09	9,439	+0.26(+2.65%)
Apr 09, 2012	9.749	9.841	9.749	9.829	3,367	-0.25(-2.47%)
Apr 05, 2012	10.10	10.11	10.08	10.08	3,016	-0.03(-0.27%)
Apr 04, 2012	10.14	10.14	10.11	10.11	1,495	-0.26(-2.55%)
Apr 03, 2012	10.26	10.37	10.26	10.37	6,239	+0.00(+0.00%)
Apr 02, 2012	10.23	10.37	10.22	10.37	3,429	+0.10(+0.98%)
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	9.871	9.873	9.732	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%)

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