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 +0.35 (+0.81%)
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, 2005 5.426 5.426 5.426 5.426 0 +0.00(+0.00%)
May 27, 2005 5.426 5.426 5.426 5.426 0 +0.00(+0.00%)
May 26, 2005 5.426 5.426 5.426 5.426 0 +0.00(+0.00%)
May 25, 2005 5.419 5.434 5.415 5.426 1,984 +0.05(+0.84%)
May 24, 2005 5.381 5.381 5.381 5.381 264 -0.00(-0.07%)
May 23, 2005 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 20, 2005 5.385 5.385 5.385 5.385 2,117 -0.07(-1.25%)
May 19, 2005 5.464 5.479 5.385 5.453 3,310 -0.00(-0.08%)
May 18, 2005 5.479 5.479 5.362 5.457 4,763 -0.24(-4.17%)
May 17, 2005 5.706 5.725 5.694 5.694 2,646 -0.24(-4.04%)
May 16, 2005 5.668 5.934 5.668 5.934 5,028 +0.10(+1.71%)
May 13, 2005 5.706 5.834 5.706 5.834 2,646 +0.19(+3.28%)
May 12, 2005 5.645 5.649 5.645 5.649 529 +0.20(+3.71%)
May 11, 2005 5.385 5.447 5.385 5.447 4,223 -0.03(-0.59%)
May 10, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
May 09, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
May 06, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
May 05, 2005 5.479 5.479 5.479 5.479 1,587 +0.13(+2.47%)
May 04, 2005 5.479 5.479 5.347 5.347 1,323 -0.13(-2.35%)
May 03, 2005 5.456 5.479 5.445 5.475 2,731 +0.09(+1.68%)
May 02, 2005 5.857 5.857 5.290 5.385 6,605 -0.47(-8.07%)
Apr 29, 2005 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Apr 28, 2005 5.857 5.857 5.857 5.857 1,852 +0.00(+0.01%)
Apr 27, 2005 5.861 5.861 5.857 5.857 10,321 -0.01(-0.13%)
Apr 26, 2005 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Apr 25, 2005 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Apr 22, 2005 5.908 5.908 5.864 5.864 2,641 +0.00(+0.06%)
Apr 21, 2005 6.193 6.193 5.861 5.861 2,249 -0.18(-3.00%)
Apr 20, 2005 5.951 6.042 5.932 6.042 6,616 +0.09(+1.52%)
Apr 19, 2005 6.031 6.031 5.951 5.951 12,028 -0.08(-1.38%)
Apr 18, 2005 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
Apr 15, 2005 6.034 6.034 6.034 6.034 264 -0.00(-0.06%)
Apr 14, 2005 6.038 6.038 6.038 6.038 0 +0.00(+0.00%)
Apr 13, 2005 6.038 6.038 6.038 6.038 793 +0.04(+0.69%)
Apr 12, 2005 5.997 5.997 5.997 5.997 0 +0.00(+0.00%)
Apr 11, 2005 5.997 5.997 5.997 5.997 0 +0.00(+0.00%)
Apr 08, 2005 5.997 5.997 5.997 5.997 396 -0.21(-3.40%)
Apr 07, 2005 6.208 6.208 6.208 6.208 0 +0.00(+0.00%)
Apr 06, 2005 6.207 6.208 6.207 6.208 529 +0.01(+0.18%)
Apr 05, 2005 6.197 6.197 6.197 6.197 0 +0.00(+0.00%)
Apr 04, 2005 6.046 6.197 6.046 6.197 8,577 +0.21(+3.47%)
Apr 01, 2005 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Mar 31, 2005 6.140 6.140 5.989 5.989 2,606 +0.00(+0.00%)
Mar 30, 2005 5.970 6.173 5.970 5.989 6,351 -0.06(-1.06%)
Mar 29, 2005 6.140 6.140 6.053 6.053 1,852 -0.07(-1.11%)
Mar 28, 2005 6.121 6.121 6.121 6.121 0 +0.00(+0.00%)
Mar 24, 2005 6.121 6.121 6.121 6.121 0 +0.00(+0.00%)
Mar 23, 2005 6.121 6.121 6.121 6.121 0 +0.00(+0.00%)
Mar 22, 2005 6.121 6.121 6.121 6.121 2,381 -0.10(-1.66%)
Mar 21, 2005 6.084 6.225 6.053 6.225 2,770 +0.02(+0.39%)
Mar 18, 2005 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
Mar 17, 2005 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
Mar 16, 2005 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
Mar 15, 2005 6.178 6.201 6.178 6.201 529 +0.10(+1.67%)
Mar 14, 2005 6.053 6.306 5.970 6.099 96,760 +0.05(+0.87%)
Mar 11, 2005 6.235 6.294 6.046 6.046 2,911 -0.19(-3.03%)
Mar 10, 2005 6.280 6.280 6.235 6.235 4,234 -0.05(-0.72%)
Mar 09, 2005 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Mar 08, 2005 6.291 6.291 6.280 6.280 6,899 +0.00(+0.00%)
Mar 07, 2005 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Mar 04, 2005 6.386 6.386 6.280 6.280 10,728 -0.11(-1.66%)
Mar 03, 2005 6.443 6.443 6.386 6.386 14,148 -0.08(-1.23%)
Mar 02, 2005 6.465 6.465 6.465 6.465 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.