Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

(NY: SMCY )

56.66 -0.15 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 56.87 58.20 56.59 56.66 6,618 -0.15(-0.27%)
Oct 17, 2024 59.20 59.20 56.50 56.81 5,816 -0.60(-1.04%)
Oct 16, 2024 57.54 58.35 56.61 57.41 3,265 +1.02(+1.80%)
Oct 15, 2024 55.87 56.39 54.93 56.39 3,323 +0.22(+0.39%)
Oct 14, 2024 56.56 57.63 55.21 56.17 8,551 -0.13(-0.23%)
Oct 11, 2024 54.83 56.30 54.66 56.30 3,269 +1.64(+2.99%)
Oct 10, 2024 54.89 55.12 52.79 54.66 3,026 -0.50(-0.90%)
Oct 09, 2024 55.00 56.66 55.00 55.16 9,450 +1.91(+3.59%)
Oct 08, 2024 56.78 56.78 52.36 53.25 5,283 -2.20(-3.96%)
Oct 07, 2024 49.61 55.75 49.61 55.44 17,861 +6.18(+12.53%)
Oct 04, 2024 49.42 49.42 49.22 49.27 6,474 +0.12(+0.24%)
Oct 03, 2024 49.47 49.47 49.15 49.15 724 -0.05(-0.11%)
Oct 02, 2024 48.00 49.20 48.00 49.20 3,354 +1.06(+2.19%)
Oct 01, 2024 48.32 48.32 47.87 48.15 1,209 -0.80(-1.63%)
Sep 30, 2024 48.24 50.00 48.24 48.95 2,744 -0.14(-0.29%)
Sep 27, 2024 47.07 49.27 47.07 49.09 8,297 +0.74(+1.53%)
Sep 26, 2024 54.92 55.12 45.70 48.35 29,854 -5.57(-10.32%)
Sep 25, 2024 54.84 55.05 53.89 53.91 6,159 -0.35(-0.65%)
Sep 24, 2024 54.49 54.49 53.38 54.27 5,152 +0.24(+0.44%)
Sep 23, 2024 52.93 54.47 52.93 54.03 4,929 +0.55(+1.02%)
Sep 20, 2024 51.75 53.48 51.52 53.48 2,089 +2.43(+4.75%)
Sep 19, 2024 53.11 53.11 51.06 51.06 3,119 +0.10(+0.20%)
Sep 18, 2024 52.07 52.47 50.95 50.95 3,799 +0.06(+0.12%)
Sep 17, 2024 51.83 51.85 50.87 50.89 4,657 -0.73(-1.42%)
Sep 16, 2024 52.84 52.84 50.87 51.62 6,157 -0.19(-0.37%)
Sep 13, 2024 51.00 51.82 51.82 51.82 5,006 +1.20(+2.36%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.