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

Southern MO Bancorp (NQ: SMBC )

42.23 +0.24 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 5.414 5.434 5.395 5.414 2,439 +0.02(+0.35%)
Apr 29, 2010 5.395 5.434 5.395 5.395 3,632 -0.04(-0.70%)
Apr 28, 2010 5.491 5.491 5.395 5.434 1,547 -0.29(-5.00%)
Apr 27, 2010 5.719 5.719 5.719 5.719 262 +0.00(+0.07%)
Apr 26, 2010 5.716 5.716 5.716 5.716 262 -0.00(-0.07%)
Apr 23, 2010 5.624 5.719 5.624 5.719 786 +0.19(+3.45%)
Apr 22, 2010 5.590 5.605 5.491 5.529 4,398 -0.06(-1.15%)
Apr 21, 2010 5.395 5.593 5.395 5.593 524 +0.06(+1.16%)
Apr 19, 2010 5.529 5.529 5.529 5.529 0 +0.00(+0.00%)
Apr 16, 2010 5.529 5.529 5.529 5.529 3,569 -0.01(-0.21%)
Apr 12, 2010 5.540 5.540 5.540 5.540 0 +0.01(+0.21%)
Apr 09, 2010 5.525 5.529 5.525 5.529 5,764 +0.11(+2.11%)
Apr 07, 2010 5.414 5.414 5.414 5.414 0 -0.11(-2.07%)
Apr 06, 2010 5.529 5.529 5.529 5.529 852 +0.00(+0.00%)
Apr 05, 2010 5.491 5.529 5.491 5.529 1,321 +0.11(+2.11%)
Mar 31, 2010 5.414 5.414 5.414 5.414 4,196 +0.00(+0.00%)
Mar 30, 2010 5.411 5.453 5.411 5.414 2,884 +0.00(+0.07%)
Mar 29, 2010 5.407 5.411 5.407 5.411 1,295 -0.00(-0.07%)
Mar 26, 2010 5.418 5.418 5.414 5.414 1,835 -0.11(-1.93%)
Mar 25, 2010 5.521 5.521 5.521 5.521 262 +0.00(+0.00%)
Mar 24, 2010 5.514 5.521 5.514 5.521 524 +0.18(+3.34%)
Mar 23, 2010 5.342 5.343 5.342 5.343 1,049 -0.19(-3.36%)
Mar 22, 2010 5.510 5.529 5.510 5.529 1,688 +0.18(+3.35%)
Mar 18, 2010 5.350 5.350 5.350 5.350 0 -0.14(-2.57%)
Mar 15, 2010 5.491 5.491 5.491 5.491 0 +0.15(+2.86%)
Mar 12, 2010 5.243 5.338 5.243 5.338 2,360 +0.00(+0.00%)
Mar 09, 2010 5.338 5.338 5.338 5.338 0 +0.00(+0.00%)
Mar 08, 2010 5.338 5.338 5.338 5.338 2,622 -0.04(-0.71%)
Mar 05, 2010 5.376 5.414 5.350 5.376 3,412 +0.02(+0.36%)
Mar 04, 2010 5.357 5.357 5.357 5.357 1,017 -0.06(-1.05%)
Mar 02, 2010 5.414 5.414 5.414 5.414 524 +0.08(+1.42%)
Mar 01, 2010 5.338 5.338 5.338 5.338 2,622 +0.09(+1.81%)
Feb 26, 2010 5.262 5.262 5.243 5.243 2,882 -0.09(-1.77%)
Feb 25, 2010 5.336 5.338 5.336 5.338 2,360 -0.14(-2.54%)
Feb 23, 2010 5.479 5.477 5.477 5.477 4,720 +0.31(+6.01%)
Feb 22, 2010 5.167 5.167 5.167 5.167 524 +0.02(+0.37%)
Feb 18, 2010 5.148 5.148 5.148 5.148 55,074 +0.00(+0.00%)
Feb 16, 2010 5.148 5.148 5.148 5.148 524 +0.04(+0.86%)
Feb 10, 2010 5.106 5.104 5.104 5.104 524 +0.07(+1.48%)
Feb 09, 2010 5.475 5.475 5.029 5.029 793 +0.00(+0.08%)
Feb 05, 2010 5.003 5.026 5.026 5.026 1,058 -0.08(-1.48%)
Feb 04, 2010 5.101 5.101 5.101 5.101 529 -0.28(-5.26%)
Feb 03, 2010 4.988 5.385 4.988 5.385 1,852 +0.28(+5.56%)
Feb 02, 2010 5.044 5.101 5.044 5.101 11,924 +0.00(+0.00%)
Feb 01, 2010 5.101 5.101 5.101 5.101 2,117 +0.01(+0.16%)
Jan 29, 2010 5.097 5.097 5.093 5.093 820 +0.11(+2.11%)
Jan 28, 2010 5.067 5.067 4.988 4.988 2,667 -0.02(-0.38%)
Jan 27, 2010 5.007 5.007 5.007 5.007 1,058 +0.02(+0.38%)
Jan 26, 2010 5.097 5.097 4.988 4.988 2,064 +0.00(+0.00%)
Jan 22, 2010 5.010 4.988 4.988 4.988 11,644 -0.10(-2.00%)
Jan 20, 2010 5.090 5.090 5.090 5.090 0 +0.26(+5.40%)
Jan 19, 2010 4.818 4.829 4.818 4.829 3,175 +0.01(+0.24%)
Jan 15, 2010 4.803 4.818 4.818 4.818 1,058 +0.09(+2.00%)
Jan 14, 2010 4.708 4.723 4.697 4.723 1,847 +0.02(+0.48%)
Jan 13, 2010 4.701 4.701 4.701 4.701 1,587 -0.00(-0.08%)
Jan 11, 2010 4.697 4.704 4.704 4.704 2,117 +0.08(+1.63%)
Jan 08, 2010 4.610 4.629 4.610 4.629 2,911 +0.07(+1.49%)
Jan 07, 2010 4.561 4.561 4.561 4.561 1,323 -0.01(-0.25%)
Jan 06, 2010 4.604 4.606 4.555 4.572 3,742 -0.05(-1.13%)
Jan 05, 2010 4.429 4.624 4.429 4.624 1,058 +0.17(+3.72%)
Jan 04, 2010 4.345 4.459 4.345 4.459 4,768 +0.02(+0.43%)
Dec 31, 2009 4.440 4.440 4.440 4.440 5,822 +0.07(+1.64%)
Dec 30, 2009 4.427 4.434 4.368 4.368 2,911 +0.10(+2.39%)
Dec 28, 2009 4.266 4.266 4.266 4.266 0 -0.17(-3.91%)
Dec 23, 2009 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Dec 22, 2009 4.440 4.440 4.440 4.440 793 +0.13(+2.98%)
Dec 21, 2009 4.274 4.311 4.270 4.311 6,616 +0.02(+0.44%)
Dec 18, 2009 4.224 4.293 4.224 4.293 2,421 +0.07(+1.61%)
Dec 17, 2009 4.342 4.342 4.224 4.224 4,763 -0.02(-0.45%)
Dec 16, 2009 4.194 4.345 4.194 4.243 4,419 +0.01(+0.27%)
Dec 15, 2009 4.228 4.232 4.228 4.232 10,731 +0.07(+1.73%)
Dec 14, 2009 4.228 4.228 4.160 4.160 1,090 -0.00(-0.09%)
Dec 11, 2009 4.164 4.164 4.164 4.164 529 -0.08(-1.78%)
Dec 10, 2009 4.240 4.240 4.240 4.240 529 +0.01(+0.18%)
Dec 09, 2009 4.232 4.232 4.232 4.232 6,063 -0.00(-0.00%)
Dec 07, 2009 4.232 4.232 4.232 4.232 0 -0.02(-0.44%)
Dec 04, 2009 4.228 4.251 4.228 4.251 5,028 -0.08(-1.83%)
Dec 03, 2009 4.330 4.330 4.330 4.330 529 +0.04(+0.97%)
Dec 01, 2009 4.289 4.289 4.289 4.289 4,763 +0.00(+0.00%)
Nov 30, 2009 4.289 4.289 4.289 4.289 529 +0.04(+0.89%)
Nov 27, 2009 4.251 4.274 4.251 4.251 7,939 -0.00(-0.02%)
Nov 25, 2009 4.251 4.252 4.251 4.252 2,646 +0.05(+1.28%)
Nov 24, 2009 4.289 4.289 4.194 4.198 2,646 -0.03(-0.80%)
Nov 23, 2009 4.232 4.232 4.232 4.232 264 -0.08(-1.75%)
Nov 20, 2009 4.308 4.308 4.308 4.308 26,464 +0.15(+3.54%)
Nov 18, 2009 4.160 4.160 4.160 4.160 529 -0.19(-4.26%)
Nov 16, 2009 4.251 4.345 4.345 4.345 3,705 +0.15(+3.60%)
Nov 13, 2009 4.194 4.194 4.194 4.194 7,939 +0.00(+0.00%)
Nov 10, 2009 4.194 4.194 4.194 4.194 0 -0.00(-0.02%)
Nov 09, 2009 4.194 4.213 4.194 4.195 19,848 -0.02(-0.45%)
Nov 06, 2009 4.206 4.214 4.194 4.214 22,495 +0.05(+1.29%)
Nov 05, 2009 4.166 4.187 4.160 4.160 11,985 -0.14(-3.25%)
Nov 04, 2009 4.413 4.413 4.119 4.300 17,204 -0.09(-1.98%)
Nov 03, 2009 4.345 4.436 4.251 4.387 21,711 +0.15(+3.66%)
Nov 02, 2009 4.156 4.232 4.156 4.232 13,933 +0.06(+1.36%)
Oct 28, 2009 4.175 4.175 4.175 4.175 0 -0.03(-0.79%)
Oct 27, 2009 4.208 4.208 4.208 4.208 330 +0.01(+0.34%)
Oct 26, 2009 4.240 4.262 4.194 4.194 4,168 -0.18(-4.06%)
Oct 23, 2009 4.245 4.372 4.232 4.372 6,086 -0.02(-0.40%)
Oct 22, 2009 4.389 4.389 4.389 4.389 264 -0.06(-1.25%)
Oct 21, 2009 4.445 4.445 4.445 4.445 264 -0.01(-0.32%)
Oct 20, 2009 4.459 4.459 4.459 4.459 2,381 +0.01(+0.32%)
Oct 19, 2009 4.445 4.445 4.445 4.445 264 +0.19(+4.56%)
Oct 16, 2009 4.345 4.345 4.156 4.251 11,660 -0.08(-1.85%)
Oct 14, 2009 4.111 4.331 4.331 4.331 1,058 +0.10(+2.34%)
Oct 09, 2009 4.232 4.232 4.232 4.232 15,878 -0.01(-0.18%)
Oct 08, 2009 4.300 4.308 4.224 4.240 6,086 -0.03(-0.71%)
Oct 07, 2009 4.270 4.270 4.270 4.270 1,323 -0.01(-0.18%)
Oct 05, 2009 4.277 4.277 4.277 4.277 0 +0.19(+4.77%)
Sep 30, 2009 4.083 4.083 4.083 4.083 0 -0.26(-6.04%)
Sep 25, 2009 4.345 4.345 4.345 4.345 529 +0.09(+2.22%)
Sep 22, 2009 4.315 4.251 4.251 4.251 10,056 -0.01(-0.27%)
Sep 21, 2009 4.327 4.327 4.262 4.262 1,325 -0.06(-1.48%)
Sep 18, 2009 4.323 4.327 4.323 4.327 529 +0.00(+0.01%)
Sep 16, 2009 4.327 4.326 4.326 4.326 2,646 +0.01(+0.25%)
Sep 11, 2009 4.311 4.315 4.315 4.315 6,351 +0.01(+0.26%)
Sep 10, 2009 4.323 4.327 4.015 4.304 3,498 +0.30(+7.45%)
Sep 09, 2009 4.005 4.005 4.005 4.005 264 -0.32(-7.42%)
Sep 08, 2009 3.971 4.327 3.971 4.327 6,137 -0.00(-0.02%)
Sep 04, 2009 4.327 4.327 4.327 4.327 529 +0.00(+0.02%)
Sep 03, 2009 4.199 4.327 4.199 4.327 2,130 +0.09(+2.23%)
Sep 01, 2009 4.232 4.232 4.232 4.232 0 +0.00(+0.00%)
Aug 31, 2009 4.232 4.232 4.232 4.232 264 +0.04(+0.90%)
Aug 28, 2009 4.156 4.213 4.156 4.194 9,053 +0.04(+0.91%)
Aug 27, 2009 4.156 4.156 4.156 4.156 1,323 +0.01(+0.32%)
Aug 26, 2009 4.143 4.143 4.143 4.143 524 +0.08(+2.00%)
Aug 25, 2009 4.141 4.156 4.062 4.062 4,657 +0.09(+2.38%)
Aug 24, 2009 4.062 4.175 3.968 3.968 5,062 +0.13(+3.45%)
Aug 21, 2009 3.707 4.421 3.707 3.835 3,326 -0.04(-0.98%)
Aug 20, 2009 4.407 4.407 3.542 3.873 23,445 -0.00(-0.10%)
Aug 19, 2009 3.968 3.998 3.835 3.877 2,911 +0.04(+1.08%)
Aug 18, 2009 3.782 3.835 3.782 3.835 529 -0.14(-3.43%)
Aug 17, 2009 3.971 3.971 3.971 3.971 264 -0.19(-4.45%)
Aug 13, 2009 4.232 4.156 4.156 4.156 4,763 +0.01(+0.32%)
Aug 12, 2009 4.143 4.143 4.143 4.143 264 -0.11(-2.53%)
Aug 11, 2009 4.270 4.289 4.156 4.251 2,270 -0.04(-0.97%)
Aug 10, 2009 4.345 4.345 4.293 4.293 2,381 +0.00(+0.00%)
Aug 07, 2009 4.311 4.311 4.293 4.293 849 +0.00(+0.00%)
Aug 06, 2009 4.489 4.489 4.293 4.293 793 +0.01(+0.18%)
Aug 05, 2009 4.287 4.287 4.285 4.285 793 -0.24(-5.22%)
Aug 04, 2009 4.521 4.521 4.521 4.521 264 +0.19(+4.27%)
Aug 03, 2009 4.270 4.529 4.270 4.336 1,852 +0.06(+1.46%)
Jul 31, 2009 4.285 4.436 4.274 4.274 4,149 -0.24(-5.36%)
Jul 30, 2009 4.281 4.534 4.275 4.515 3,930 +0.18(+4.09%)
Jul 29, 2009 4.357 4.372 4.315 4.338 6,870 -0.02(-0.47%)
Jul 28, 2009 4.440 4.470 4.359 4.359 22,230 +0.01(+0.30%)
Jul 27, 2009 4.345 4.345 4.345 4.345 2,683 +0.07(+1.68%)
Jul 24, 2009 4.183 4.274 4.183 4.274 793 -0.14(-3.25%)
Jul 23, 2009 4.417 4.417 4.417 4.417 529 +0.00(+0.00%)
Jul 22, 2009 4.417 4.417 4.417 4.417 264 -0.17(-3.79%)
Jul 21, 2009 4.156 4.912 4.156 4.591 10,779 +0.44(+10.47%)
Jul 20, 2009 4.156 4.156 4.062 4.156 10,554 -0.00(-0.01%)
Jul 17, 2009 3.949 4.156 3.949 4.156 49,224 +0.19(+4.76%)
Jul 16, 2009 3.930 3.968 3.918 3.968 21,436 +0.08(+2.14%)
Jul 15, 2009 3.892 3.968 3.877 3.884 19,081 -0.01(-0.19%)
Jul 14, 2009 3.869 3.968 3.820 3.892 3,705 -0.11(-2.74%)
Jul 13, 2009 3.741 4.024 3.741 4.002 2,932 +0.04(+0.95%)
Jul 10, 2009 3.522 3.964 3.522 3.964 2,381 +0.42(+11.71%)
Jul 09, 2009 3.810 3.816 3.548 3.548 3,175 -0.23(-6.10%)
Jul 08, 2009 3.816 3.816 3.779 3.779 3,705 -0.06(-1.48%)
Jul 01, 2009 3.779 3.835 3.835 3.835 5,292 +0.08(+2.01%)
Jun 30, 2009 3.779 3.779 3.741 3.760 3,705 +0.02(+0.50%)
Jun 26, 2009 3.760 3.741 3.741 3.741 1,323 -0.02(-0.50%)
Jun 25, 2009 3.788 3.788 3.760 3.760 3,175 +0.04(+1.02%)
Jun 24, 2009 3.684 3.722 3.684 3.722 13,497 +0.04(+1.03%)
Jun 23, 2009 3.684 3.686 3.684 3.684 29,111 +0.06(+1.56%)
Jun 17, 2009 3.627 3.627 3.627 3.627 529 -0.02(-0.42%)
Jun 16, 2009 3.627 3.643 3.457 3.643 17,466 -0.00(-0.00%)
Jun 15, 2009 3.646 3.646 3.643 3.643 1,048 -0.04(-1.13%)
Jun 12, 2009 3.722 3.722 3.684 3.684 2,392 -0.06(-1.51%)
Jun 11, 2009 3.684 3.779 3.684 3.741 7,939 +0.06(+1.54%)
Jun 10, 2009 3.624 3.775 3.610 3.684 17,202 +0.19(+5.29%)
Jun 08, 2009 3.533 3.499 3.499 3.499 22,759 +0.00(+0.09%)
Jun 05, 2009 3.609 3.609 3.496 3.496 1,323 +0.00(+0.13%)
Jun 03, 2009 3.522 3.491 3.491 3.491 7,410 +0.00(+0.00%)
Jun 02, 2009 3.401 3.491 3.401 3.491 1,852 +0.09(+2.67%)
Jun 01, 2009 3.401 3.401 3.401 3.401 1,323 +0.00(+0.00%)
May 29, 2009 3.495 3.533 3.397 3.401 24,506 -0.19(-5.26%)
May 28, 2009 3.798 3.816 3.590 3.590 1,323 +0.00(+0.00%)
May 27, 2009 3.779 3.779 3.590 3.590 11,557 -0.19(-5.14%)
May 26, 2009 3.718 3.784 3.718 3.784 1,765 +0.07(+1.78%)
May 22, 2009 3.737 3.737 3.718 3.718 3,572 -0.02(-0.51%)
May 21, 2009 3.779 3.779 3.737 3.737 2,911 -0.14(-3.51%)
May 20, 2009 3.873 3.873 3.873 3.873 264 -0.06(-1.44%)
May 19, 2009 3.930 3.930 3.930 3.930 264 +0.19(+5.05%)
May 15, 2009 3.998 3.741 3.741 3.741 7,410 -0.25(-6.25%)
May 13, 2009 3.990 3.990 3.990 3.990 529 -0.07(-1.77%)
May 12, 2009 4.062 4.062 4.062 4.062 529 +0.00(+0.00%)
May 07, 2009 4.062 4.062 4.062 4.062 529 +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.