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 )

41.23 -0.30 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2008 5.460 5.853 5.460 5.853 10,233 +0.56(+10.49%)
Jun 27, 2008 5.090 5.460 4.988 5.298 16,408 +0.64(+13.80%)
Jun 26, 2008 4.538 4.912 4.538 4.655 1,706 -0.07(-1.44%)
Jun 25, 2008 4.534 4.723 4.534 4.723 11,411 +0.49(+11.51%)
Jun 24, 2008 4.822 4.822 4.236 4.236 3,175 -0.77(-15.40%)
Jun 23, 2008 5.007 5.007 5.007 5.007 529 +0.00(+0.00%)
Jun 20, 2008 5.007 5.007 5.007 5.007 793 -0.33(-6.16%)
Jun 19, 2008 5.335 5.335 5.335 5.335 264 +0.00(+0.07%)
Jun 18, 2008 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Jun 17, 2008 5.437 5.437 5.332 5.332 3,440 +0.00(+0.07%)
Jun 16, 2008 5.449 5.449 5.328 5.328 4,499 +0.13(+2.55%)
Jun 13, 2008 5.196 5.196 5.196 5.196 0 +0.00(+0.00%)
Jun 12, 2008 5.196 5.196 5.196 5.196 0 +0.00(+0.00%)
Jun 11, 2008 5.328 5.328 5.196 5.196 2,646 -0.09(-1.79%)
Jun 10, 2008 5.298 5.298 5.290 5.290 3,175 +0.00(+0.00%)
Jun 09, 2008 5.385 5.392 5.290 5.290 97,271 -0.09(-1.75%)
Jun 06, 2008 5.385 5.385 5.385 5.385 1,323 -0.01(-0.21%)
Jun 05, 2008 5.396 5.396 5.396 5.396 0 +0.00(+0.00%)
Jun 04, 2008 5.479 5.479 5.385 5.396 870 +0.01(+0.21%)
Jun 03, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
Jun 02, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 30, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 29, 2008 5.385 5.419 5.385 5.385 4,922 +0.00(+0.00%)
May 28, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 27, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 26, 2008 5.396 5.396 5.385 5.385 1,058 +0.00(+0.00%)
May 23, 2008 5.396 5.396 5.385 5.385 1,058 +0.00(+0.00%)
May 22, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 21, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 20, 2008 5.385 5.385 5.385 5.385 1,323 -0.19(-3.39%)
May 19, 2008 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
May 16, 2008 5.573 5.577 5.572 5.573 12,290 +0.00(+0.00%)
May 15, 2008 5.679 5.679 5.558 5.573 22,947 -0.09(-1.67%)
May 14, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
May 13, 2008 5.574 5.668 5.574 5.668 2,911 -0.04(-0.66%)
May 12, 2008 5.838 5.838 5.668 5.706 5,168 +0.00(+0.00%)
May 09, 2008 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
May 08, 2008 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
May 07, 2008 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
May 06, 2008 5.706 5.706 5.706 5.706 793 -0.00(-0.07%)
May 05, 2008 5.853 5.853 5.709 5.709 629 -0.11(-1.88%)
May 02, 2008 5.819 5.819 5.819 5.819 10,585 -0.04(-0.65%)
May 01, 2008 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Apr 30, 2008 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Apr 29, 2008 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Apr 28, 2008 5.857 5.857 5.857 5.857 860 +0.38(+6.90%)
Apr 25, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Apr 24, 2008 5.441 5.479 5.441 5.479 2,085 +0.08(+1.54%)
Apr 23, 2008 5.687 5.687 5.377 5.396 6,552 -0.27(-4.80%)
Apr 22, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Apr 21, 2008 5.668 5.668 5.668 5.668 264 +0.00(+0.00%)
Apr 18, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Apr 17, 2008 5.668 5.668 5.668 5.668 529 +0.04(+0.67%)
Apr 16, 2008 5.630 5.630 5.630 5.630 529 +0.15(+2.76%)
Apr 15, 2008 5.573 5.668 5.479 5.479 8,998 +0.08(+1.40%)
Apr 14, 2008 5.403 5.403 5.403 5.403 502 +0.00(+0.00%)
Apr 11, 2008 5.403 5.403 5.403 5.403 793 +0.04(+0.70%)
Apr 10, 2008 5.369 5.369 5.366 5.366 5,144 -0.11(-2.07%)
Apr 09, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Apr 08, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Apr 07, 2008 5.381 5.479 5.343 5.479 2,646 +0.04(+0.69%)
Apr 04, 2008 5.441 5.441 5.441 5.441 264 -0.23(-4.00%)
Apr 03, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Apr 02, 2008 5.672 5.672 5.668 5.668 529 -0.34(-5.60%)
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.