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 )

41.19 -0.34 (-0.82%)

Streaming Delayed Price Updated: 12:41 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.102	8.201	8.201	8.201	3,547	+0.00(+0.05%)
Jun 29, 2011	8.197	8.205	8.197	8.197	2,435	-0.01(-0.10%)
Jun 27, 2011	8.098	8.205	8.205	8.205	1,520	+0.10(+1.24%)
Jun 21, 2011	8.177	8.104	8.104	8.104	3,547	-0.06(-0.75%)
Jun 20, 2011	8.177	8.177	8.094	8.165	2,100	+0.07(+0.88%)
Jun 17, 2011	8.110	8.232	8.094	8.094	13,531	-0.10(-1.25%)
Jun 16, 2011	8.217	8.217	8.197	8.197	1,272	-0.01(-0.14%)
Jun 15, 2011	8.149	8.209	8.126	8.209	2,174	+0.05(+0.63%)
Jun 14, 2011	8.224	8.311	8.102	8.157	2,027	-0.04(-0.43%)
Jun 13, 2011	8.331	8.331	8.114	8.193	11,965	-0.07(-0.81%)
Jun 10, 2011	8.102	8.260	8.102	8.260	1,046	+0.06(+0.77%)
Jun 09, 2011	8.114	8.197	8.114	8.197	1,266	+0.00(+0.05%)
Jun 08, 2011	8.106	8.370	8.106	8.193	3,430	+0.09(+1.07%)
Jun 07, 2011	8.094	8.106	8.094	8.106	5,067	+0.01(+0.15%)
Jun 06, 2011	8.110	8.149	8.094	8.094	13,444	-0.04(-0.44%)
Jun 03, 2011	8.094	8.134	8.094	8.130	2,424	+0.24(+3.00%)
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%)

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