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

Southern MO Bancorp (NQ: SMBC )

41.38 +0.07 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 5.442 5.461 5.423 5.442 2,426 +0.02(+0.35%)
Apr 29, 2010 5.423 5.461 5.423 5.423 3,614 -0.04(-0.70%)
Apr 28, 2010 5.518 5.518 5.423 5.461 1,539 -0.29(-5.00%)
Apr 27, 2010 5.748 5.748 5.748 5.748 260 +0.00(+0.07%)
Apr 26, 2010 5.744 5.744 5.744 5.744 260 -0.00(-0.07%)
Apr 23, 2010 5.652 5.748 5.652 5.748 782 +0.19(+3.45%)
Apr 22, 2010 5.618 5.633 5.518 5.557 4,376 -0.06(-1.15%)
Apr 21, 2010 5.423 5.621 5.423 5.621 521 +0.06(+1.16%)
Apr 19, 2010 5.557 5.557 5.557 5.557 0 +0.00(+0.00%)
Apr 16, 2010 5.557 5.557 5.557 5.557 3,551 -0.01(-0.21%)
Apr 12, 2010 5.568 5.568 5.568 5.568 0 +0.01(+0.21%)
Apr 09, 2010 5.553 5.557 5.553 5.557 5,735 +0.11(+2.11%)
Apr 07, 2010 5.442 5.442 5.442 5.442 0 -0.11(-2.07%)
Apr 06, 2010 5.557 5.557 5.557 5.557 848 +0.00(+0.00%)
Apr 05, 2010 5.518 5.557 5.518 5.557 1,315 +0.11(+2.11%)
Mar 31, 2010 5.442 5.442 5.442 5.442 4,175 +0.00(+0.00%)
Mar 30, 2010 5.438 5.480 5.438 5.442 2,870 +0.00(+0.07%)
Mar 29, 2010 5.434 5.438 5.434 5.438 1,289 -0.00(-0.07%)
Mar 26, 2010 5.446 5.446 5.442 5.442 1,826 -0.11(-1.93%)
Mar 25, 2010 5.549 5.549 5.549 5.549 260 +0.00(+0.00%)
Mar 24, 2010 5.541 5.549 5.541 5.549 521 +0.18(+3.34%)
Mar 23, 2010 5.369 5.370 5.369 5.370 1,043 -0.19(-3.36%)
Mar 22, 2010 5.537 5.557 5.537 5.557 1,680 +0.18(+3.35%)
Mar 18, 2010 5.377 5.377 5.377 5.377 0 -0.14(-2.57%)
Mar 15, 2010 5.518 5.518 5.518 5.518 0 +0.15(+2.86%)
Mar 12, 2010 5.269 5.365 5.269 5.365 2,348 +0.00(+0.00%)
Mar 09, 2010 5.365 5.365 5.365 5.365 0 +0.00(+0.00%)
Mar 08, 2010 5.365 5.365 5.365 5.365 2,609 -0.04(-0.71%)
Mar 05, 2010 5.403 5.442 5.377 5.403 3,394 +0.02(+0.36%)
Mar 04, 2010 5.384 5.384 5.384 5.384 1,012 -0.06(-1.05%)
Mar 02, 2010 5.442 5.441 5.441 5.441 521 +0.08(+1.42%)
Mar 01, 2010 5.365 5.365 5.365 5.365 2,609 +0.10(+1.81%)
Feb 26, 2010 5.288 5.288 5.270 5.270 2,867 -0.10(-1.78%)
Feb 25, 2010 5.363 5.365 5.363 5.365 2,348 -0.14(-2.54%)
Feb 23, 2010 5.507 5.505 5.505 5.505 4,697 +0.31(+6.01%)
Feb 22, 2010 5.193 5.193 5.193 5.193 521 +0.02(+0.37%)
Feb 18, 2010 5.173 5.173 5.173 5.173 54,799 +0.00(+0.00%)
Feb 16, 2010 5.173 5.173 5.173 5.173 521 +0.04(+0.86%)
Feb 10, 2010 5.131 5.129 5.129 5.129 521 +0.07(+1.48%)
Feb 09, 2010 5.503 5.503 5.055 5.055 789 +0.00(+0.08%)
Feb 05, 2010 5.028 5.051 5.051 5.051 1,053 -0.08(-1.48%)
Feb 04, 2010 5.127 5.127 5.127 5.127 526 -0.28(-5.26%)
Feb 03, 2010 5.013 5.412 5.013 5.412 1,843 +0.28(+5.56%)
Feb 02, 2010 5.070 5.127 5.070 5.127 11,865 +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.