Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Southern MO Bancorp (NQ: SMBC )

41.53 -0.31 (-0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	7.366	7.394	7.366	7.394	1,360	+0.05(+0.64%)
Jan 27, 2011	6.929	7.347	7.347	7.347	30,739	+0.39(+5.67%)
Jan 25, 2011	6.988	6.953	6.953	6.953	3,586	-0.02(-0.28%)
Jan 24, 2011	6.953	6.972	6.953	6.972	2,802	-0.34(-4.65%)
Jan 20, 2011	7.222	7.312	7.312	7.312	5,635	+0.09(+1.24%)
Jan 18, 2011	7.222	7.222	7.222	7.222	1,024	+0.11(+1.54%)
Jan 14, 2011	7.105	7.113	7.101	7.113	3,455	+0.10(+1.39%)
Jan 13, 2011	6.999	7.105	6.851	7.015	1,831	+0.06(+0.84%)
Jan 10, 2011	7.007	6.956	6.956	6.956	10,758	-0.16(-2.20%)
Jan 07, 2011	6.746	7.113	6.636	7.113	5,861	+0.32(+4.71%)
Jan 05, 2011	6.835	6.792	6.792	6.792	1,536	-0.04(-0.57%)
Jan 04, 2011	6.832	6.832	6.832	6.832	512	+0.06(+0.89%)
Jan 03, 2011	6.867	7.222	6.771	6.771	35,939	+0.04(+0.55%)
Dec 31, 2010	6.636	6.734	6.632	6.734	4,029	+0.10(+1.47%)
Dec 30, 2010	6.636	6.648	6.636	6.636	4,301	+0.04(+0.65%)
Dec 28, 2010	6.636	6.593	6.593	6.593	42,523	-0.04(-0.65%)
Dec 27, 2010	6.617	6.857	6.617	6.636	4,098	+0.12(+1.80%)
Dec 23, 2010	6.519	6.519	6.519	6.519	256	-0.07(-1.12%)
Dec 20, 2010	6.636	6.593	6.593	6.593	5,635	+0.19(+2.99%)
Dec 17, 2010	6.402	6.402	6.402	6.402	256	+0.00(+0.00%)
Dec 16, 2010	6.402	6.402	6.398	6.402	11,478	+0.23(+3.67%)
Dec 15, 2010	6.568	6.597	6.176	6.176	25,875	-0.38(-5.83%)
Dec 14, 2010	6.636	6.636	6.558	6.558	6,860	-0.19(-2.83%)
Dec 13, 2010	6.457	6.910	6.402	6.750	14,790	+0.46(+7.32%)
Dec 09, 2010	6.488	6.289	6.289	6.289	6,147	-0.20(-3.10%)
Dec 08, 2010	6.490	6.490	6.490	6.490	320	+0.01(+0.09%)
Dec 07, 2010	6.344	6.558	6.344	6.484	18,423	+0.12(+1.90%)
Dec 06, 2010	6.254	6.437	6.254	6.363	1,483	+0.12(+1.87%)
Dec 03, 2010	6.207	6.246	6.207	6.246	2,679	+0.23(+3.90%)
Dec 01, 2010	6.012	6.012	6.012	6.012	0	-0.21(-3.45%)
Nov 30, 2010	6.128	6.226	6.051	6.226	5,366	+0.23(+3.91%)
Nov 26, 2010	5.992	5.992	5.992	5.992	0	-0.03(-0.52%)
Nov 24, 2010	6.012	6.023	6.023	6.023	5,289	-0.17(-2.77%)
Nov 23, 2010	5.938	6.195	5.856	6.195	9,152	+0.20(+3.39%)
Nov 22, 2010	6.074	6.074	5.992	5.992	7,190	-0.23(-3.76%)
Nov 17, 2010	6.226	6.226	6.226	6.226	0	+0.14(+2.24%)
Nov 10, 2010	6.090	6.090	6.090	6.090	0	+0.02(+0.38%)
Nov 09, 2010	6.078	6.078	6.067	6.067	534	-0.04(-0.69%)
Nov 03, 2010	6.043	6.109	6.109	6.109	1,548	-0.01(-0.19%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Southern MO Bancorp (NQ: SMBC )

Historical Prices