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

(NY: SMR )

28.06 +1.72 (+6.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 27.21 28.42 25.95 28.06 16,046,997 +1.72(+6.53%)
Nov 26, 2024 28.00 29.19 25.93 26.34 8,615,386 -1.72(-6.13%)
Nov 25, 2024 31.97 31.97 27.29 28.06 11,255,777 -2.15(-7.12%)
Nov 22, 2024 28.40 30.84 27.75 30.21 11,893,264 +2.54(+9.18%)
Nov 21, 2024 25.80 28.74 24.54 27.67 11,867,413 +1.93(+7.50%)
Nov 20, 2024 27.09 27.16 24.72 25.74 8,716,863 -1.28(-4.74%)
Nov 19, 2024 26.54 27.67 26.20 27.02 9,671,810 -0.25(-0.92%)
Nov 18, 2024 23.75 27.55 22.70 27.27 13,089,707 +4.26(+18.51%)
Nov 15, 2024 24.00 24.13 22.41 23.01 8,955,317 -1.65(-6.69%)
Nov 14, 2024 26.60 27.54 24.13 24.66 12,570,600 -0.32(-1.28%)
Nov 13, 2024 24.28 26.67 23.75 24.98 16,740,373 +1.74(+7.49%)
Nov 12, 2024 23.35 26.55 22.38 23.24 14,921,835 -0.25(-1.06%)
Nov 11, 2024 23.82 25.08 21.30 23.49 16,059,381 -1.00(-4.08%)
Nov 08, 2024 21.00 25.82 20.06 24.49 24,689,270 +2.82(+13.01%)
Nov 07, 2024 21.58 22.36 21.19 21.67 12,171,117 +0.26(+1.21%)
Nov 06, 2024 19.98 21.41 18.90 21.41 10,488,699 +2.59(+13.76%)
Nov 05, 2024 18.67 19.03 18.02 18.82 5,054,741 +0.35(+1.89%)
Nov 04, 2024 18.26 18.79 17.46 18.47 8,196,092 -0.54(-2.84%)
Nov 01, 2024 19.90 20.45 18.71 19.01 9,940,364 -0.13(-0.68%)
Oct 31, 2024 20.57 20.77 18.93 19.14 9,804,457 -1.66(-7.98%)
Oct 30, 2024 22.24 22.75 20.01 20.80 12,786,924 -0.81(-3.75%)
Oct 29, 2024 21.60 22.10 20.40 21.61 12,621,638 -0.39(-1.77%)
Oct 28, 2024 18.89 22.24 18.69 22.00 27,183,614 +3.59(+19.50%)
Oct 25, 2024 18.79 19.47 18.08 18.41 13,420,838 +0.02(+0.11%)
Oct 24, 2024 17.40 19.05 17.18 18.39 11,885,912 +1.07(+6.18%)
Oct 23, 2024 17.13 18.55 16.74 17.32 10,764,793 -0.49(-2.75%)
Oct 22, 2024 18.45 19.07 16.71 17.81 17,847,724 -1.15(-6.07%)
Oct 21, 2024 18.77 19.69 17.66 18.96 20,991,872 +0.75(+4.12%)
Oct 18, 2024 17.88 20.35 17.22 18.21 30,801,712 +0.19(+1.05%)
Oct 17, 2024 18.05 19.74 17.58 18.02 21,018,834 -1.05(-5.51%)
Oct 16, 2024 14.92 19.41 14.33 19.07 40,291,384 +5.45(+40.01%)
Oct 15, 2024 14.16 14.54 13.26 13.62 7,541,378 -0.32(-2.30%)
Oct 14, 2024 13.24 14.40 13.20 13.94 9,167,602 +0.80(+6.09%)
Oct 11, 2024 11.78 13.54 11.66 13.14 7,317,351 +1.14(+9.50%)
Oct 10, 2024 11.73 12.26 11.26 12.00 4,170,786 +0.17(+1.44%)
Oct 09, 2024 12.66 12.66 11.65 11.83 7,051,243 -1.07(-8.29%)
Oct 08, 2024 12.65 12.99 12.26 12.90 4,308,774 +0.04(+0.31%)
Oct 07, 2024 13.05 13.17 12.62 12.86 4,291,477 -0.29(-2.21%)
Oct 04, 2024 12.12 13.49 11.95 13.15 9,500,699 +1.14(+9.49%)
Oct 03, 2024 13.13 13.20 11.12 12.01 10,257,494 -0.38(-3.07%)
Oct 02, 2024 11.69 12.63 11.46 12.39 5,459,373 +0.51(+4.29%)
Oct 01, 2024 11.60 12.11 11.03 11.88 4,784,587 +0.30(+2.59%)
Sep 30, 2024 12.26 12.61 10.71 11.58 8,099,797 -0.97(-7.73%)
Sep 27, 2024 11.86 13.10 11.33 12.55 8,345,350 +0.66(+5.55%)
Sep 26, 2024 12.26 12.61 11.51 11.89 6,310,742 -0.14(-1.16%)
Sep 25, 2024 11.99 12.22 10.79 12.03 8,104,866 +0.08(+0.67%)
Sep 24, 2024 10.96 12.24 10.96 11.95 11,656,641 +1.06(+9.73%)
Sep 23, 2024 10.88 11.52 10.40 10.89 8,725,920 +0.19(+1.78%)
Sep 20, 2024 10.21 11.63 9.710 10.70 17,454,470 +1.09(+11.34%)
Sep 19, 2024 9.570 10.03 9.200 9.610 3,884,428 +0.44(+4.80%)
Sep 18, 2024 9.010 9.760 8.800 9.170 2,388,859 +0.08(+0.88%)
Sep 17, 2024 9.830 9.840 8.973 9.090 2,952,594 -0.59(-6.10%)
Sep 16, 2024 9.720 10.05 9.350 9.680 3,007,785 +0.00(+0.00%)
Sep 13, 2024 8.950 10.06 8.930 9.680 6,424,721 +1.05(+12.17%)
Sep 12, 2024 8.750 8.840 8.501 8.630 1,875,271 -0.11(-1.26%)
Sep 11, 2024 8.220 8.810 8.150 8.740 3,253,610 +0.49(+5.94%)
Sep 10, 2024 7.650 8.270 7.370 8.250 3,893,501 +0.68(+8.98%)
Sep 09, 2024 7.060 7.630 7.020 7.570 3,152,458 +0.59(+8.45%)
Sep 06, 2024 7.450 7.510 6.880 6.980 3,049,844 -0.45(-6.06%)
Sep 05, 2024 7.990 7.990 7.420 7.430 2,116,918 -0.62(-7.70%)
Sep 04, 2024 7.480 8.105 7.380 8.050 2,275,117 +0.46(+6.06%)
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.