Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern MO Bancorp (NQ: SMBC )

43.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2009 3.495 3.533 3.397 3.401 24,506 -0.19(-5.26%)
May 28, 2009 3.797 3.816 3.590 3.590 1,323 +0.00(+0.00%)
May 27, 2009 3.779 3.779 3.590 3.590 11,557 -0.19(-5.14%)
May 26, 2009 3.718 3.784 3.718 3.784 1,765 +0.07(+1.78%)
May 22, 2009 3.737 3.737 3.718 3.718 3,572 -0.02(-0.51%)
May 21, 2009 3.779 3.779 3.737 3.737 2,911 -0.14(-3.51%)
May 20, 2009 3.873 3.873 3.873 3.873 264 -0.06(-1.44%)
May 19, 2009 3.930 3.930 3.930 3.930 264 +0.19(+5.05%)
May 15, 2009 3.998 3.741 3.741 3.741 7,410 -0.25(-6.25%)
May 13, 2009 3.990 3.990 3.990 3.990 529 -0.07(-1.77%)
May 12, 2009 4.062 4.062 4.062 4.062 529 +0.00(+0.00%)
May 07, 2009 4.062 4.062 4.062 4.062 529 +0.00(+0.00%)
May 06, 2009 4.062 4.062 4.062 4.062 952 -0.02(-0.61%)
Apr 30, 2009 4.088 4.087 4.087 4.087 529 +0.10(+2.52%)
Apr 23, 2009 3.986 3.986 3.986 3.986 5,292 -0.09(-2.31%)
Apr 20, 2009 4.081 4.081 4.081 4.081 1,058 +0.00(+0.00%)
Apr 16, 2009 4.081 4.081 4.081 4.081 2,117 +0.00(+0.00%)
Apr 13, 2009 4.036 4.081 4.081 4.081 4,234 -0.04(-0.92%)
Apr 09, 2009 4.119 4.119 4.119 4.119 561 +0.11(+2.83%)
Apr 08, 2009 4.100 4.100 4.005 4.005 2,381 -0.15(-3.64%)
Apr 03, 2009 4.156 4.156 4.156 4.156 1,058 -0.00(-0.00%)
Apr 02, 2009 4.157 4.157 4.157 4.157 264 +0.11(+2.80%)
Apr 01, 2009 4.024 4.043 4.024 4.043 529 -0.04(-0.93%)
Mar 31, 2009 4.081 4.081 4.081 4.081 264 +0.11(+2.76%)
Mar 30, 2009 4.005 4.005 3.971 3.971 4,279 -0.05(-1.13%)
Mar 25, 2009 3.986 4.017 4.017 4.017 2,646 -0.10(-2.39%)
Mar 24, 2009 3.862 4.115 3.862 4.115 1,055 +0.26(+6.76%)
Mar 23, 2009 3.854 3.854 3.854 3.854 264 +0.10(+2.62%)
Mar 20, 2009 3.756 3.756 3.756 3.756 275 +0.06(+1.64%)
Mar 19, 2009 3.537 3.771 3.695 3.695 793 +0.16(+4.60%)
Mar 18, 2009 3.537 3.537 3.533 3.533 1,190 -0.22(-5.93%)
Mar 13, 2009 3.756 3.756 3.756 3.756 0 +0.00(+0.00%)
Mar 12, 2009 3.405 3.756 3.405 3.756 793 +0.17(+4.63%)
Mar 06, 2009 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Mar 05, 2009 3.212 3.590 3.027 3.590 6,870 +0.38(+11.76%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.