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

Southern MO Bancorp (NQ: SMBC )

43.60 +0.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2011 7.366 7.394 7.366 7.394 1,360 +0.05(+0.64%)
Jan 27, 2011 6.929 7.347 7.347 7.347 30,739 +0.39(+5.67%)
Jan 25, 2011 6.988 6.953 6.953 6.953 3,586 -0.02(-0.28%)
Jan 24, 2011 6.953 6.972 6.953 6.972 2,802 -0.34(-4.65%)
Jan 20, 2011 7.222 7.312 7.312 7.312 5,635 +0.09(+1.24%)
Jan 18, 2011 7.222 7.222 7.222 7.222 1,024 +0.11(+1.54%)
Jan 14, 2011 7.105 7.113 7.101 7.113 3,455 +0.10(+1.39%)
Jan 13, 2011 6.999 7.105 6.851 7.015 1,831 +0.06(+0.84%)
Jan 10, 2011 7.007 6.956 6.956 6.956 10,758 -0.16(-2.20%)
Jan 07, 2011 6.746 7.113 6.636 7.113 5,861 +0.32(+4.71%)
Jan 05, 2011 6.835 6.792 6.792 6.792 1,536 -0.04(-0.57%)
Jan 04, 2011 6.832 6.832 6.832 6.832 512 +0.06(+0.89%)
Jan 03, 2011 6.867 7.222 6.771 6.771 35,939 +0.04(+0.55%)
Dec 31, 2010 6.636 6.734 6.632 6.734 4,029 +0.10(+1.47%)
Dec 30, 2010 6.636 6.648 6.636 6.636 4,301 +0.04(+0.65%)
Dec 28, 2010 6.636 6.593 6.593 6.593 42,523 -0.04(-0.65%)
Dec 27, 2010 6.617 6.857 6.617 6.636 4,098 +0.12(+1.80%)
Dec 23, 2010 6.519 6.519 6.519 6.519 256 -0.07(-1.12%)
Dec 20, 2010 6.636 6.593 6.593 6.593 5,635 +0.19(+2.99%)
Dec 17, 2010 6.402 6.402 6.402 6.402 256 +0.00(+0.00%)
Dec 16, 2010 6.402 6.402 6.398 6.402 11,478 +0.23(+3.67%)
Dec 15, 2010 6.568 6.597 6.176 6.176 25,875 -0.38(-5.83%)
Dec 14, 2010 6.636 6.636 6.558 6.558 6,860 -0.19(-2.83%)
Dec 13, 2010 6.457 6.910 6.402 6.750 14,790 +0.46(+7.32%)
Dec 09, 2010 6.488 6.289 6.289 6.289 6,147 -0.20(-3.10%)
Dec 08, 2010 6.490 6.490 6.490 6.490 320 +0.01(+0.09%)
Dec 07, 2010 6.344 6.558 6.344 6.484 18,423 +0.12(+1.90%)
Dec 06, 2010 6.254 6.437 6.254 6.363 1,483 +0.12(+1.87%)
Dec 03, 2010 6.207 6.246 6.207 6.246 2,679 +0.23(+3.90%)
Dec 01, 2010 6.012 6.012 6.012 6.012 0 -0.21(-3.45%)
Nov 30, 2010 6.128 6.226 6.051 6.226 5,366 +0.23(+3.91%)
Nov 26, 2010 5.992 5.992 5.992 5.992 0 -0.03(-0.52%)
Nov 24, 2010 6.012 6.023 6.023 6.023 5,289 -0.17(-2.77%)
Nov 23, 2010 5.938 6.195 5.856 6.195 9,152 +0.20(+3.39%)
Nov 22, 2010 6.074 6.074 5.992 5.992 7,190 -0.23(-3.76%)
Nov 17, 2010 6.226 6.226 6.226 6.226 0 +0.14(+2.24%)
Nov 10, 2010 6.090 6.090 6.090 6.090 0 +0.02(+0.38%)
Nov 09, 2010 6.078 6.078 6.067 6.067 534 -0.04(-0.69%)
Nov 03, 2010 6.043 6.109 6.109 6.109 1,548 -0.01(-0.19%)
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.