Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern MO Bancorp (NQ: SMBC )

54.60 +0.05 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2013 9.973 9.973 9.919 9.919 1,320 -0.14(-1.36%)
Jan 30, 2013 9.953 10.06 9.919 10.06 1,835 +0.20(+2.02%)
Jan 29, 2013 9.857 9.861 9.857 9.857 4,397 +0.02(+0.25%)
Jan 28, 2013 9.650 9.832 9.650 9.832 13,695 +0.21(+2.20%)
Jan 25, 2013 9.525 9.621 9.525 9.621 1,276 -0.05(-0.51%)
Jan 24, 2013 9.488 9.670 9.475 9.670 1,987 +0.01(+0.13%)
Jan 23, 2013 9.658 9.658 9.658 9.658 248 -0.08(-0.81%)
Jan 22, 2013 9.517 9.737 9.517 9.737 1,734 +0.20(+2.13%)
Jan 18, 2013 9.467 9.533 9.467 9.533 722 +0.05(+0.52%)
Jan 17, 2013 9.513 9.513 9.484 9.484 1,445 -0.03(-0.30%)
Jan 16, 2013 9.513 9.513 9.513 9.513 428 -0.13(-1.38%)
Jan 15, 2013 9.464 9.646 9.464 9.646 1,758 +0.17(+1.80%)
Jan 14, 2013 9.533 9.533 9.467 9.475 2,154 -0.05(-0.48%)
Jan 11, 2013 9.753 9.753 9.521 9.521 5,541 -0.19(-1.97%)
Jan 10, 2013 9.749 9.749 9.712 9.712 1,686 -0.02(-0.17%)
Jan 09, 2013 9.729 9.729 9.729 9.729 532 -0.00(-0.04%)
Jan 08, 2013 9.733 9.733 9.733 9.733 409 +0.13(+1.34%)
Jan 07, 2013 9.749 9.749 9.206 9.604 5,541 -0.15(-1.49%)
Jan 04, 2013 9.882 9.957 9.085 9.749 4,505 -0.18(-1.84%)
Jan 03, 2013 9.828 9.932 9.828 9.932 20,961 +0.01(+0.13%)
Jan 02, 2013 9.903 9.924 9.903 9.919 722 +0.13(+1.36%)
Dec 31, 2012 9.484 9.928 9.235 9.787 9,396 +0.51(+5.50%)
Dec 28, 2012 8.957 9.521 8.957 9.276 16,533 -0.39(-3.99%)
Dec 27, 2012 9.467 9.662 9.467 9.662 481 +0.16(+1.66%)
Dec 26, 2012 9.924 9.924 9.484 9.504 15,733 -0.02(-0.22%)
Dec 24, 2012 9.525 9.525 9.525 9.525 2,409 -0.03(-0.30%)
Dec 21, 2012 9.554 9.554 9.554 9.554 286 +0.01(+0.13%)
Dec 20, 2012 9.513 9.542 9.513 9.542 6,023 +0.03(+0.31%)
Dec 19, 2012 9.894 9.894 9.513 9.513 3,843 +0.00(+0.04%)
Dec 18, 2012 9.509 9.525 9.509 9.509 2,469 +0.00(+0.04%)
Dec 17, 2012 9.513 9.513 9.504 9.504 3,758 +0.00(+0.00%)
Dec 14, 2012 9.550 9.550 9.492 9.504 1,445 -0.06(-0.65%)
Dec 13, 2012 9.567 9.567 9.567 9.567 5,059 +0.01(+0.13%)
Dec 12, 2012 9.496 9.587 9.496 9.554 11,994 +0.05(+0.52%)
Dec 11, 2012 9.513 9.546 9.463 9.504 12,044 +0.10(+1.10%)
Dec 10, 2012 9.347 9.575 9.338 9.401 7,649 -0.42(-4.23%)
Dec 07, 2012 9.567 9.816 9.567 9.816 7,406 +0.25(+2.56%)
Dec 06, 2012 9.592 9.592 9.530 9.571 4,298 -0.08(-0.82%)
Dec 05, 2012 9.753 9.753 9.562 9.650 2,925 -0.05(-0.47%)
Dec 04, 2012 9.899 9.911 9.608 9.695 2,409 -0.43(-4.22%)
Nov 30, 2012 10.12 10.12 9.899 10.12 4,430 -0.00(-0.04%)
Nov 27, 2012 10.02 10.13 10.13 10.13 3,373 +0.12(+1.25%)
Nov 26, 2012 10.08 10.08 9.961 10.00 2,103 -0.11(-1.07%)
Nov 20, 2012 10.13 10.11 10.11 10.11 2,409 -0.03(-0.33%)
Nov 15, 2012 10.14 10.14 10.14 10.14 963 +0.04(+0.37%)
Nov 14, 2012 10.09 10.11 10.09 10.11 481 +0.13(+1.29%)
Nov 13, 2012 10.03 10.03 9.899 9.978 963 -0.16(-1.58%)
Nov 12, 2012 10.14 10.14 10.14 10.14 2,368 +0.01(+0.15%)
Nov 09, 2012 10.09 10.12 9.984 10.12 6,042 -0.00(-0.02%)
Nov 08, 2012 9.988 10.13 9.930 10.12 4,833 +0.14(+1.41%)
Nov 06, 2012 9.984 9.984 9.984 9.984 1,450 +0.02(+0.25%)
Nov 05, 2012 10.14 10.14 9.959 9.959 1,048 -0.18(-1.75%)
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.