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 )

41.35 +0.67 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 28, 2007 5.654 5.654 5.654 5.654 264 +0.17(+3.12%)
Sep 27, 2007 5.498 5.498 5.483 5.483 529 -0.19(-3.27%)
Sep 26, 2007 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Sep 25, 2007 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Sep 24, 2007 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Sep 21, 2007 5.762 5.762 5.668 5.668 12,173 -0.04(-0.66%)
Sep 20, 2007 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Sep 19, 2007 5.581 5.706 5.581 5.706 2,249 +0.12(+2.23%)
Sep 18, 2007 5.585 5.706 5.581 5.581 2,728 +0.00(+0.00%)
Sep 17, 2007 5.585 5.585 5.581 5.581 793 +0.00(+0.07%)
Sep 14, 2007 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Sep 13, 2007 5.573 5.585 5.573 5.577 793 -0.07(-1.27%)
Sep 12, 2007 5.702 5.725 5.573 5.649 16,686 +0.08(+1.36%)
Sep 11, 2007 5.702 5.702 5.573 5.573 793 -0.09(-1.67%)
Sep 10, 2007 5.585 5.668 5.585 5.668 1,323 +0.08(+1.49%)
Sep 07, 2007 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
Sep 06, 2007 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
Sep 05, 2007 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
Sep 04, 2007 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
Aug 31, 2007 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
Aug 30, 2007 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
Aug 29, 2007 5.585 5.585 5.585 5.585 264 -0.12(-2.05%)
Aug 28, 2007 5.649 5.702 5.649 5.702 1,852 +0.20(+3.71%)
Aug 27, 2007 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
Aug 24, 2007 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
Aug 23, 2007 5.513 5.513 5.498 5.498 1,587 -0.00(-0.07%)
Aug 22, 2007 5.502 5.585 5.502 5.502 2,993 -0.05(-0.95%)
Aug 21, 2007 5.555 5.555 5.555 5.555 2,646 +0.09(+1.66%)
Aug 20, 2007 5.464 5.464 5.464 5.464 0 +0.00(+0.00%)
Aug 17, 2007 5.668 5.668 5.464 5.464 529 -0.19(-3.28%)
Aug 16, 2007 5.474 5.668 5.460 5.649 24,612 +0.09(+1.70%)
Aug 15, 2007 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Aug 14, 2007 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Aug 13, 2007 5.498 5.555 5.498 5.555 2,948 +0.01(+0.14%)
Aug 10, 2007 5.551 5.551 5.547 5.547 1,963 +0.03(+0.48%)
Aug 09, 2007 5.528 5.528 5.521 5.521 828 -0.19(-3.37%)
Aug 08, 2007 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
Aug 07, 2007 5.668 5.713 5.668 5.713 793 +0.08(+1.48%)
Aug 06, 2007 5.630 5.630 5.630 5.630 2,646 +0.01(+0.20%)
Aug 03, 2007 5.619 5.619 5.615 5.619 529 -0.03(-0.62%)
Aug 02, 2007 5.664 5.725 5.630 5.654 2,122 +0.12(+2.13%)
Aug 01, 2007 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Jul 31, 2007 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Jul 30, 2007 5.589 5.664 5.479 5.536 18,800 +0.03(+0.55%)
Jul 27, 2007 5.505 5.505 5.505 5.505 0 +0.00(+0.00%)
Jul 26, 2007 5.505 5.505 5.505 5.505 0 +0.00(+0.00%)
Jul 25, 2007 5.505 5.505 5.505 5.505 0 +0.00(+0.00%)
Jul 24, 2007 5.517 5.543 5.505 5.505 1,614 -0.01(-0.21%)
Jul 23, 2007 5.573 5.575 5.517 5.517 4,776 -0.06(-1.02%)
Jul 20, 2007 5.573 5.573 5.573 5.573 5,292 +0.00(+0.00%)
Jul 19, 2007 5.592 5.592 5.573 5.573 6,880 -0.02(-0.34%)
Jul 18, 2007 5.611 5.611 5.592 5.592 793 -0.02(-0.34%)
Jul 17, 2007 5.736 5.736 5.577 5.611 4,427 -0.12(-2.17%)
Jul 16, 2007 5.736 5.736 5.736 5.736 264 +0.09(+1.54%)
Jul 13, 2007 5.641 5.747 5.638 5.649 12,112 +0.01(+0.13%)
Jul 12, 2007 5.740 5.762 5.611 5.641 8,579 -0.11(-1.84%)
Jul 11, 2007 5.747 5.747 5.747 5.747 1,058 +0.00(+0.00%)
Jul 10, 2007 5.498 5.747 5.498 5.747 15,190 +0.10(+1.74%)
Jul 09, 2007 5.649 5.649 5.649 5.649 0 +0.00(+0.00%)
Jul 06, 2007 5.649 5.649 5.649 5.649 0 +0.00(+0.00%)
Jul 05, 2007 5.649 5.649 5.649 5.649 0 +0.00(+0.00%)
Jul 03, 2007 5.649 5.649 5.649 5.649 0 +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.