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 )

43.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 5.702 5.702 5.702 5.702 0 +0.00(+0.00%)
May 30, 2007 5.626 5.702 5.611 5.702 8,214 +0.02(+0.27%)
May 29, 2007 5.611 5.687 5.611 5.687 4,300 +0.11(+2.03%)
May 25, 2007 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
May 24, 2007 5.687 5.687 5.543 5.573 6,954 -0.10(-1.80%)
May 23, 2007 5.675 5.675 5.675 5.675 0 +0.00(+0.00%)
May 22, 2007 5.675 5.675 5.675 5.675 0 +0.00(+0.00%)
May 21, 2007 5.698 5.698 5.672 5.675 14,383 +0.12(+2.11%)
May 18, 2007 5.555 5.687 5.555 5.558 15,225 -0.07(-1.28%)
May 17, 2007 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
May 16, 2007 5.630 5.630 5.630 5.630 264 +0.08(+1.36%)
May 15, 2007 5.555 5.566 5.555 5.555 3,969 +0.00(+0.00%)
May 14, 2007 5.570 5.570 5.555 5.555 1,098 -0.08(-1.34%)
May 11, 2007 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
May 10, 2007 5.630 5.630 5.630 5.630 264 -0.01(-0.13%)
May 09, 2007 5.660 5.660 5.638 5.638 1,587 -0.02(-0.27%)
May 08, 2007 5.762 5.762 5.592 5.653 5,107 -0.09(-1.64%)
May 07, 2007 5.747 5.747 5.617 5.747 5,557 +0.17(+2.98%)
May 04, 2007 5.581 5.581 5.581 5.581 0 +0.00(+0.00%)
May 03, 2007 5.581 5.581 5.581 5.581 0 +0.00(+0.00%)
May 02, 2007 5.581 5.581 5.581 5.581 3,448 +0.01(+0.14%)
May 01, 2007 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Apr 30, 2007 5.649 5.815 5.566 5.573 84,411 +0.05(+0.96%)
Apr 27, 2007 5.555 5.566 5.521 5.521 15,092 -0.14(-2.40%)
Apr 26, 2007 5.634 5.657 5.592 5.657 22,759 -0.01(-0.13%)
Apr 25, 2007 5.498 5.664 5.475 5.664 29,402 +0.17(+3.17%)
Apr 24, 2007 5.555 5.558 5.490 5.490 8,209 -0.07(-1.29%)
Apr 23, 2007 5.531 5.573 5.517 5.562 16,937 -0.10(-1.80%)
Apr 20, 2007 5.483 5.664 5.290 5.664 83,369 +0.17(+3.02%)
Apr 19, 2007 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
Apr 18, 2007 5.555 5.555 5.498 5.498 26,732 +0.01(+0.21%)
Apr 17, 2007 5.524 5.524 5.487 5.487 793 +0.01(+0.21%)
Apr 16, 2007 5.528 5.528 5.475 5.475 13,510 -0.05(-0.82%)
Apr 13, 2007 5.521 5.521 5.521 5.521 0 +0.00(+0.00%)
Apr 12, 2007 5.555 5.634 5.487 5.521 1,323 -0.04(-0.68%)
Apr 11, 2007 5.555 5.558 5.555 5.558 2,381 +0.00(+0.00%)
Apr 10, 2007 5.562 5.562 5.558 5.558 793 -0.07(-1.21%)
Apr 09, 2007 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Apr 05, 2007 5.615 5.630 5.558 5.626 2,381 -0.11(-1.91%)
Apr 04, 2007 5.736 5.736 5.736 5.736 0 +0.00(+0.00%)
Apr 03, 2007 5.736 5.736 5.736 5.736 0 +0.00(+0.00%)
Apr 02, 2007 5.853 5.853 5.645 5.736 1,587 -0.11(-1.94%)
Mar 30, 2007 5.849 5.849 5.740 5.849 1,323 +0.00(+0.00%)
Mar 29, 2007 5.849 5.849 5.849 5.849 264 +0.17(+2.99%)
Mar 28, 2007 5.679 5.679 5.679 5.679 0 +0.00(+0.00%)
Mar 27, 2007 5.815 5.815 5.679 5.679 4,446 -0.14(-2.40%)
Mar 26, 2007 5.819 5.819 5.819 5.819 793 +0.15(+2.60%)
Mar 23, 2007 5.675 5.675 5.672 5.672 2,125 -0.19(-3.16%)
Mar 22, 2007 5.857 5.857 5.857 5.857 529 +0.00(+0.00%)
Mar 21, 2007 5.800 5.857 5.781 5.857 17,186 +0.06(+0.98%)
Mar 20, 2007 5.800 5.800 5.800 5.800 264 +0.00(+0.00%)
Mar 19, 2007 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Mar 16, 2007 5.800 5.800 5.800 5.800 264 +0.00(+0.00%)
Mar 15, 2007 5.762 5.800 5.762 5.800 7,145 +0.00(+0.07%)
Mar 14, 2007 5.668 5.796 5.668 5.796 2,911 -0.00(-0.07%)
Mar 13, 2007 5.800 5.800 5.573 5.800 2,381 +0.00(+0.07%)
Mar 12, 2007 5.505 5.796 5.505 5.796 1,323 +0.03(+0.46%)
Mar 09, 2007 5.793 5.793 5.770 5.770 793 +0.21(+3.74%)
Mar 08, 2007 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Mar 07, 2007 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Mar 06, 2007 5.502 5.759 5.479 5.562 5,557 -0.11(-1.87%)
Mar 05, 2007 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Mar 02, 2007 5.668 5.668 5.668 5.668 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.