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 31, 2006 5.562 5.562 5.562 5.562 264 +0.14(+2.58%)
May 30, 2006 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
May 26, 2006 5.422 5.422 5.422 5.422 264 +0.07(+1.34%)
May 25, 2006 5.188 5.536 5.180 5.351 3,175 +0.05(+0.93%)
May 24, 2006 5.397 5.397 5.301 5.301 1,058 -0.17(-3.11%)
May 23, 2006 5.105 5.479 5.101 5.471 6,086 -0.03(-0.62%)
May 22, 2006 5.116 5.517 5.116 5.505 6,526 +0.19(+3.48%)
May 19, 2006 5.214 5.320 4.920 5.320 4,493 -0.06(-1.19%)
May 18, 2006 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 17, 2006 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 16, 2006 5.521 5.607 5.101 5.385 18,239 -0.10(-1.79%)
May 15, 2006 5.483 5.483 5.483 5.483 0 +0.00(+0.00%)
May 12, 2006 5.483 5.483 5.483 5.483 529 -0.19(-3.27%)
May 11, 2006 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
May 10, 2006 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
May 09, 2006 5.668 5.668 5.668 5.668 3,969 +0.00(+0.00%)
May 08, 2006 5.479 5.694 5.479 5.668 21,656 +0.17(+3.09%)
May 05, 2006 5.422 5.668 5.347 5.498 10,411 +0.00(+0.00%)
May 04, 2006 5.422 5.498 5.233 5.498 2,752 -0.03(-0.55%)
May 03, 2006 5.373 5.532 5.373 5.528 1,865 -0.04(-0.68%)
May 02, 2006 5.558 5.634 5.203 5.566 12,634 -0.10(-1.73%)
May 01, 2006 5.664 5.664 5.664 5.664 529 +0.01(+0.13%)
Apr 28, 2006 5.623 5.668 5.539 5.657 11,115 +0.03(+0.60%)
Apr 27, 2006 5.623 5.626 5.623 5.623 1,852 +0.06(+1.16%)
Apr 26, 2006 5.498 5.623 5.498 5.558 7,322 +0.06(+1.10%)
Apr 25, 2006 5.426 5.626 5.426 5.498 1,929 -0.13(-2.28%)
Apr 24, 2006 5.517 5.626 5.426 5.626 1,587 +0.20(+3.69%)
Apr 21, 2006 5.434 5.434 5.426 5.426 801 -0.12(-2.11%)
Apr 20, 2006 5.487 5.570 5.196 5.543 5,822 +0.14(+2.52%)
Apr 19, 2006 5.139 5.505 5.101 5.407 16,392 -0.02(-0.35%)
Apr 18, 2006 5.630 5.630 5.116 5.426 6,084 -0.22(-3.88%)
Apr 17, 2006 5.645 5.645 5.645 5.645 529 -0.00(-0.07%)
Apr 13, 2006 5.649 5.649 5.649 5.649 529 +0.00(+0.00%)
Apr 12, 2006 5.649 5.653 5.649 5.649 1,781 -0.02(-0.33%)
Apr 11, 2006 5.668 5.668 5.668 5.668 264 +0.08(+1.35%)
Apr 10, 2006 5.483 5.592 5.483 5.592 809 -0.05(-0.94%)
Apr 07, 2006 5.460 5.645 5.460 5.645 529 +0.02(+0.34%)
Apr 06, 2006 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Apr 05, 2006 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Apr 04, 2006 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Apr 03, 2006 5.532 5.626 5.426 5.626 1,323 +0.05(+0.81%)
Mar 31, 2006 5.600 5.600 5.581 5.581 529 +0.36(+6.95%)
Mar 30, 2006 5.381 5.456 4.856 5.218 5,028 -0.16(-2.95%)
Mar 29, 2006 5.116 5.377 5.116 5.377 529 +0.09(+1.72%)
Mar 28, 2006 5.286 5.286 5.286 5.286 529 +0.19(+3.63%)
Mar 27, 2006 5.252 5.252 4.742 5.101 7,418 +0.04(+0.75%)
Mar 24, 2006 4.776 5.211 4.629 5.063 6,610 +0.14(+2.92%)
Mar 23, 2006 4.723 5.063 4.723 4.920 9,527 +0.19(+4.08%)
Mar 22, 2006 4.685 4.731 4.633 4.727 8,998 +0.02(+0.40%)
Mar 21, 2006 5.177 5.177 4.708 4.708 14,714 -0.44(-8.52%)
Mar 20, 2006 5.286 5.286 5.146 5.146 793 -0.14(-2.64%)
Mar 17, 2006 5.120 5.286 4.916 5.286 5,591 +0.21(+4.09%)
Mar 16, 2006 5.324 5.324 4.837 5.078 16,934 +0.24(+4.92%)
Mar 15, 2006 4.837 5.007 4.837 4.840 2,117 -0.17(-3.32%)
Mar 14, 2006 4.886 5.007 4.886 5.007 793 -0.03(-0.53%)
Mar 13, 2006 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
Mar 10, 2006 5.033 5.033 5.033 5.033 529 +0.03(+0.53%)
Mar 09, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 08, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 07, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 06, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 03, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 02, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
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.