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

(TSV: SOMA )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:53 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, 2023 0.5700 0.5800 0.5400 0.5600 89,500 +0.00(+0.00%)
May 30, 2023 0.5800 0.5800 0.5600 0.5600 54,000 -0.03(-5.08%)
May 26, 2023 0.5900 200 +0.02(+3.51%)
May 25, 2023 0.5500 0.6100 0.5300 0.5700 16,000 +0.01(+1.79%)
May 24, 2023 0.6000 0.6000 0.5600 0.5600 64,600 -0.04(-6.67%)
May 23, 2023 0.5700 0.6000 0.5600 0.6000 31,393 +0.02(+3.45%)
May 19, 2023 0.5800 0 -0.01(-1.69%)
May 18, 2023 0.5900 0.5900 0.5900 0.5900 2,000 -0.04(-6.35%)
May 17, 2023 0.6000 0.6500 0.6000 0.6300 46,824 +0.04(+6.78%)
May 16, 2023 0.5800 0.6100 0.5800 0.5900 36,665 -0.02(-3.28%)
May 15, 2023 0.6400 0.6400 0.5800 0.6100 6,534 -0.01(-1.61%)
May 12, 2023 0.6400 0.6400 0.6200 0.6200 19,400 -0.02(-3.13%)
May 11, 2023 0.6300 0.6500 0.6300 0.6400 17,000 -0.03(-4.48%)
May 10, 2023 0.6500 0.6700 0.6500 0.6700 10,555 +0.03(+4.69%)
May 09, 2023 0.6400 0.6600 0.5400 0.6400 217,376 -0.01(-1.54%)
May 08, 2023 0.6700 0.6700 0.6500 0.6500 95,150 -0.01(-1.52%)
May 05, 2023 0.6500 0.6600 0.6500 0.6600 17,546 -0.01(-1.49%)
May 04, 2023 0.6700 0.6800 0.6700 0.6700 54,058 +0.01(+1.52%)
May 03, 2023 0.6700 0.6800 0.6600 0.6600 72,034 +0.01(+1.54%)
May 02, 2023 0.6600 0.6900 0.6300 0.6500 141,935 -0.04(-5.80%)
May 01, 2023 0.6300 0.7200 0.6300 0.6900 105,700 +0.08(+13.11%)
Apr 28, 2023 0.6000 0.6300 0.6000 0.6100 62,697 +0.01(+1.67%)
Apr 27, 2023 0.6200 0.6500 0.6000 0.6000 118,767 -0.02(-3.23%)
Apr 26, 2023 0.5900 0.6200 0.5800 0.6200 93,777 +0.02(+3.33%)
Apr 25, 2023 0.6000 0.6000 0.5800 0.6000 39,618 +0.00(+0.00%)
Apr 24, 2023 0.5700 0.7000 0.5300 0.6000 116,800 +0.00(+0.00%)
Apr 21, 2023 0.5800 0.6000 0.5800 0.6000 60,010 +0.01(+1.69%)
Apr 20, 2023 0.5900 0.5900 0.5700 0.5900 68,200 +0.00(+0.00%)
Apr 19, 2023 0.5900 0.5900 0.5800 0.5900 80,350 +0.01(+1.72%)
Apr 18, 2023 0.5900 0.5900 0.5700 0.5800 43,000 -0.01(-1.69%)
Apr 17, 2023 0.6000 0.6000 0.5600 0.5900 67,850 -0.02(-3.28%)
Apr 14, 2023 0.5600 0.6100 0.5600 0.6100 24,794 +0.02(+3.39%)
Apr 13, 2023 0.5800 0.5900 0.5700 0.5900 101,000 +0.01(+1.72%)
Apr 12, 2023 0.5600 0.6100 0.5600 0.5800 75,496 +0.02(+3.57%)
Apr 11, 2023 0.5500 0.5600 0.5500 0.5600 18,500 +0.00(+0.00%)
Apr 10, 2023 0.5800 0.5800 0.5400 0.5600 16,610 +0.00(+0.00%)
Apr 06, 2023 0.5600 0 +0.04(+7.69%)
Apr 05, 2023 0.5100 0.5500 0.5100 0.5200 57,000 +0.00(+0.00%)
Apr 04, 2023 0.5300 0.5600 0.5200 0.5200 201,717 +0.00(+0.00%)
Apr 03, 2023 0.5100 0.5600 0.5100 0.5200 113,744 +0.02(+4.00%)
Mar 31, 2023 0.5200 0.5500 0.4800 0.5000 156,934 +0.00(+0.00%)
Mar 30, 2023 0.4700 0.5200 0.4700 0.5000 93,600 +0.04(+9.89%)
Mar 29, 2023 0.4600 0.4600 0.4550 0.4550 30,500 -0.01(-1.09%)
Mar 28, 2023 0.4600 0.4600 0.4550 0.4600 20,500 +0.00(+0.00%)
Mar 27, 2023 0.4500 0.4700 0.4500 0.4600 54,500 -0.01(-3.16%)
Mar 24, 2023 0.4750 0.4750 0.4750 0.4750 2,500 +0.01(+1.06%)
Mar 23, 2023 0.4500 0.4700 0.4500 0.4700 10,705 +0.03(+6.82%)
Mar 22, 2023 0.4050 0.4400 0.4050 0.4400 37,825 +0.03(+8.64%)
Mar 21, 2023 0.4050 0.4100 0.4050 0.4050 24,500 +0.01(+2.53%)
Mar 20, 2023 0.3900 0.3950 0.3900 0.3950 81,000 +0.00(+0.00%)
Mar 17, 2023 0.3650 0.3950 0.3650 0.3950 19,500 +0.04(+9.72%)
Mar 16, 2023 0.3600 0.3600 0.3600 0.3600 1,500 -0.01(-2.70%)
Mar 15, 2023 0.3650 0.3700 0.3650 0.3700 33,500 +0.03(+8.82%)
Mar 14, 2023 0.3550 0.3550 0.3000 0.3400 501,800 -0.02(-6.85%)
Mar 13, 2023 0.3900 0.3950 0.3650 0.3650 136,536 -0.03(-6.41%)
Mar 10, 2023 0.3900 0.3900 0.3750 0.3900 10,243 -0.01(-1.27%)
Mar 08, 2023 0.3950 0 +0.00(+0.00%)
Mar 06, 2023 0.3950 0 +0.00(+0.00%)
Mar 03, 2023 0.3800 0.3950 0.3800 0.3950 7,002 +0.00(+0.00%)
Mar 02, 2023 0.4000 0.4000 0.3800 0.3950 12,000 -0.01(-1.25%)
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.