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 )

40.72 -0.51 (-1.24%)

Streaming Delayed Price Updated: 12:14 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.775	8.966	8.775	8.966	9,715	+0.19(+2.14%)
Dec 29, 2011	8.779	8.779	8.683	8.779	6,219	+0.09(+1.06%)
Dec 28, 2011	8.687	8.687	8.687	8.687	501	-0.17(-1.94%)
Dec 27, 2011	8.859	8.859	8.859	8.859	1,002	-0.06(-0.67%)
Dec 23, 2011	8.811	8.918	8.755	8.918	4,202	+0.14(+1.59%)
Dec 21, 2011	8.755	8.779	8.755	8.779	2,004	+0.01(+0.09%)
Dec 20, 2011	8.799	8.799	8.428	8.771	751	-0.01(-0.09%)
Dec 19, 2011	8.723	8.779	8.723	8.779	1,503	+0.05(+0.59%)
Dec 16, 2011	8.727	8.727	8.727	8.727	959	-0.05(-0.59%)
Dec 15, 2011	8.440	8.779	8.420	8.779	4,646	+0.30(+3.58%)
Dec 14, 2011	8.476	8.476	8.476	8.476	501	-0.14(-1.68%)
Dec 13, 2011	9.030	9.030	8.620	8.620	566	-0.38(-4.20%)
Dec 12, 2011	8.998	8.998	8.998	8.998	2,255	+0.00(+0.00%)
Dec 09, 2011	9.174	9.174	8.986	8.998	2,004	-0.01(-0.09%)
Dec 07, 2011	8.879	9.006	9.006	9.006	10,024	+0.13(+1.44%)
Dec 06, 2011	8.679	8.879	8.659	8.879	4,886	+0.11(+1.23%)
Dec 05, 2011	8.563	8.771	8.563	8.771	15,364	+0.03(+0.37%)
Dec 02, 2011	8.655	8.755	8.651	8.739	2,744	+0.06(+0.71%)
Dec 01, 2011	8.679	8.739	8.499	8.677	2,821	+0.05(+0.63%)
Nov 30, 2011	8.480	8.703	8.480	8.623	6,265	+0.12(+1.46%)
Nov 29, 2011	8.619	8.639	8.499	8.499	4,280	+0.06(+0.66%)
Nov 28, 2011	8.619	8.623	8.444	8.444	4,510	-0.21(-2.44%)
Nov 25, 2011	8.452	8.655	8.452	8.655	2,506	+0.18(+2.12%)
Nov 23, 2011	8.663	8.679	8.476	8.476	5,252	-0.14(-1.67%)
Nov 22, 2011	8.599	8.619	8.480	8.619	4,170	+0.03(+0.37%)
Nov 21, 2011	8.380	8.683	8.324	8.587	3,162	+0.27(+3.21%)
Nov 18, 2011	8.380	8.519	8.045	8.320	30,699	+0.14(+1.71%)
Nov 17, 2011	8.938	8.938	7.981	8.180	146,345	-0.80(-8.89%)
Nov 16, 2011	9.178	9.178	8.902	8.978	1,889	-0.21(-2.30%)
Nov 15, 2011	9.194	9.278	9.034	9.190	3,508	+0.11(+1.23%)
Nov 14, 2011	9.066	9.078	9.066	9.078	2,506	-0.10(-1.09%)
Nov 10, 2011	9.278	9.178	9.178	9.178	14,033	+0.02(+0.17%)
Nov 09, 2011	9.075	9.388	8.535	9.162	17,014	+0.32(+3.64%)
Nov 08, 2011	9.329	9.329	8.840	8.840	3,423	-0.49(-5.23%)
Nov 07, 2011	9.325	9.329	9.325	9.329	2,267	-0.09(-0.98%)
Nov 04, 2011	9.416	9.421	9.416	9.421	1,007	+0.19(+2.08%)
Nov 01, 2011	9.206	9.229	9.229	9.229	3,022	+0.34(+3.85%)
Oct 31, 2011	8.892	8.892	8.824	8.888	3,033	+0.19(+2.19%)
Oct 28, 2011	9.019	9.229	8.697	8.697	19,850	-0.23(-2.62%)
Oct 27, 2011	9.023	9.023	8.932	8.932	3,274	-0.09(-1.01%)
Oct 26, 2011	9.229	9.229	9.023	9.023	1,007	-0.11(-1.17%)
Oct 25, 2011	9.309	9.309	9.130	9.130	3,526	-0.10(-1.03%)
Oct 24, 2011	9.408	9.527	9.134	9.225	22,513	-0.19(-2.06%)
Oct 21, 2011	9.388	9.467	9.388	9.420	3,075	+0.13(+1.41%)
Oct 20, 2011	8.995	9.329	8.995	9.289	4,282	+0.31(+3.49%)
Oct 19, 2011	8.872	9.130	8.872	8.975	14,626	+0.10(+1.16%)
Oct 18, 2011	8.872	8.872	8.872	8.872	803	-0.24(-2.61%)
Oct 17, 2011	8.932	9.118	8.932	9.110	1,660	+0.53(+6.20%)
Oct 12, 2011	8.578	8.578	8.578	8.578	0	-0.17(-1.95%)
Oct 11, 2011	8.737	8.749	8.737	8.749	503	-0.08(-0.94%)
Oct 10, 2011	9.027	9.130	8.824	8.832	3,463	-0.11(-1.20%)
Oct 07, 2011	8.940	8.940	8.940	8.940	322	+0.01(+0.09%)
Oct 06, 2011	8.932	8.932	8.932	8.932	0	+0.09(+0.99%)
Oct 05, 2011	8.134	8.844	8.134	8.844	10,396	+0.79(+9.84%)

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