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 )

42.11 +0.39 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 2.650 2.650 2.591 2.599 28,846 -0.02(-0.83%)
Sep 29, 2003 2.701 2.716 2.621 2.621 101,624 -0.06(-2.32%)
Sep 26, 2003 2.628 2.711 2.628 2.683 51,870 +0.08(+3.24%)
Sep 25, 2003 2.632 2.636 2.599 2.599 2,117 +0.01(+0.44%)
Sep 24, 2003 2.644 2.587 2.587 2.587 5,822 -0.06(-2.13%)
Sep 23, 2003 2.605 2.644 2.503 2.644 6,880 +0.16(+6.49%)
Sep 22, 2003 2.598 2.598 2.483 2.483 10,585 -0.17(-6.58%)
Sep 19, 2003 2.657 2.657 2.657 2.657 2,117 -0.01(-0.42%)
Sep 18, 2003 2.614 2.669 2.614 2.669 4,763 +0.07(+2.73%)
Sep 17, 2003 2.608 2.609 2.598 2.598 5,292 -0.01(-0.43%)
Sep 16, 2003 2.513 2.645 2.504 2.609 13,761 +0.09(+3.60%)
Sep 15, 2003 2.505 2.518 2.505 2.518 3,175 +0.02(+0.76%)
Sep 12, 2003 2.499 2.501 2.480 2.500 30,169 -0.00(-0.15%)
Sep 11, 2003 2.503 2.503 2.503 2.503 2,646 +0.04(+1.61%)
Sep 10, 2003 2.423 2.466 2.423 2.464 4,763 -0.04(-1.73%)
Sep 09, 2003 2.507 2.507 2.507 2.507 0 +0.00(+0.00%)
Sep 08, 2003 2.481 2.522 2.409 2.507 23,818 -0.09(-3.63%)
Sep 05, 2003 2.602 2.602 2.602 2.602 0 +0.00(+0.00%)
Sep 04, 2003 2.477 2.602 2.477 2.602 1,058 +0.00(+0.17%)
Sep 03, 2003 2.597 2.597 2.597 2.597 0 +0.00(+0.00%)
Sep 02, 2003 2.597 2.597 2.597 2.597 0 +0.00(+0.00%)
Aug 29, 2003 2.597 2.597 2.597 2.597 0 +0.00(+0.00%)
Aug 28, 2003 2.597 2.597 2.597 2.597 0 +0.00(+0.00%)
Aug 27, 2003 2.536 2.597 2.536 2.597 5,292 +0.03(+1.04%)
Aug 26, 2003 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Aug 25, 2003 2.608 2.608 2.570 2.570 3,705 -0.03(-1.05%)
Aug 22, 2003 2.601 2.619 2.598 2.598 6,880 -0.03(-1.11%)
Aug 21, 2003 2.645 2.645 2.626 2.627 4,763 -0.03(-1.03%)
Aug 20, 2003 2.552 2.664 2.552 2.654 13,232 +0.02(+0.75%)
Aug 19, 2003 2.470 2.635 2.470 2.635 22,759 +0.09(+3.72%)
Aug 18, 2003 2.540 2.626 2.539 2.540 12,173 -0.03(-1.32%)
Aug 15, 2003 2.635 2.635 2.574 2.574 1,058 -0.06(-2.29%)
Aug 14, 2003 2.634 2.635 2.626 2.635 1,587 -0.01(-0.21%)
Aug 13, 2003 2.640 2.640 2.640 2.640 1,058 +0.12(+4.92%)
Aug 12, 2003 2.480 2.516 2.480 2.516 43,931 +0.04(+1.52%)
Aug 11, 2003 2.479 2.479 2.479 2.479 2,117 -0.02(-0.61%)
Aug 08, 2003 2.481 2.494 2.475 2.494 5,292 +0.02(+0.76%)
Aug 07, 2003 2.474 2.475 2.474 2.475 2,117 +0.00(+0.11%)
Aug 06, 2003 2.410 2.475 2.410 2.472 14,820 +0.00(+0.08%)
Aug 05, 2003 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Aug 04, 2003 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Aug 01, 2003 2.429 2.470 2.429 2.470 2,117 -0.00(-0.16%)
Jul 31, 2003 2.474 2.474 2.474 2.474 529 -0.00(-0.04%)
Jul 30, 2003 2.475 2.475 2.475 2.475 0 +0.00(+0.00%)
Jul 29, 2003 2.418 2.475 2.418 2.475 6,880 +0.00(+0.00%)
Jul 28, 2003 2.475 2.475 2.475 2.475 529 -0.00(-0.00%)
Jul 25, 2003 2.474 2.475 2.474 2.475 3,175 +0.02(+0.92%)
Jul 24, 2003 2.480 2.480 2.452 2.452 3,175 -0.04(-1.67%)
Jul 23, 2003 2.456 2.502 2.434 2.494 5,822 +0.01(+0.57%)
Jul 22, 2003 2.427 2.480 2.427 2.480 3,705 +0.06(+2.54%)
Jul 21, 2003 2.381 2.418 2.381 2.418 1,058 +0.04(+1.70%)
Jul 18, 2003 2.378 2.378 2.378 2.378 529 -0.05(-2.25%)
Jul 17, 2003 2.432 2.432 2.432 2.432 0 +0.00(+0.00%)
Jul 16, 2003 2.427 2.432 2.407 2.432 56,105 +0.00(+0.19%)
Jul 15, 2003 2.428 2.428 2.428 2.428 0 +0.00(+0.00%)
Jul 14, 2003 2.428 2.428 2.428 2.428 0 +0.00(+0.00%)
Jul 11, 2003 2.394 2.428 2.394 2.428 4,234 +0.03(+1.34%)
Jul 10, 2003 2.392 2.396 2.338 2.396 5,292 +0.00(+0.20%)
Jul 09, 2003 2.391 2.391 2.391 2.391 529 -0.03(-1.21%)
Jul 08, 2003 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Jul 07, 2003 2.404 2.420 2.338 2.420 5,292 +0.01(+0.51%)
Jul 03, 2003 2.408 2.408 2.408 2.408 1,058 +0.00(+0.08%)
Jul 02, 2003 2.406 2.406 2.406 2.406 1,058 +0.02(+0.67%)
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.