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

Southern MO Bancorp (NQ: SMBC )

42.28 -1.32 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 17, 2024 43.59 43.85 43.14 43.60 43,336 +0.35(+0.81%)
May 16, 2024 42.08 43.34 42.08 43.25 92,983 +0.79(+1.86%)
May 15, 2024 42.39 42.48 42.15 42.46 42,769 +0.46(+1.10%)
May 14, 2024 42.30 42.30 41.75 42.00 60,339 +0.29(+0.70%)
May 13, 2024 42.40 42.47 41.64 41.71 22,565 -0.18(-0.43%)
May 10, 2024 41.83 42.19 41.17 41.89 47,236 -0.19(-0.45%)
May 09, 2024 41.16 42.34 41.14 42.08 74,450 +0.77(+1.85%)
May 08, 2024 40.01 41.36 39.98 41.31 64,780 +0.57(+1.39%)
May 07, 2024 41.29 41.38 40.59 40.74 49,388 -0.35(-0.85%)
May 06, 2024 41.29 41.54 40.85 41.09 78,481 -0.08(-0.19%)
May 03, 2024 41.88 41.88 40.76 41.17 26,824 +0.07(+0.17%)
May 02, 2024 40.50 41.35 39.24 41.10 38,150 +0.81(+2.00%)
May 01, 2024 40.20 40.73 38.80 40.30 35,766 +0.40(+1.00%)
Apr 30, 2024 39.92 40.19 39.80 39.90 21,231 -0.73(-1.79%)
Apr 29, 2024 42.31 42.31 40.30 40.63 13,669 -0.11(-0.27%)
Apr 26, 2024 41.77 41.77 40.31 40.73 18,483 -0.37(-0.90%)
Apr 25, 2024 40.83 41.46 40.48 41.10 13,066 -0.43(-1.03%)
Apr 24, 2024 41.71 41.72 41.04 41.53 22,554 -0.23(-0.55%)
Apr 23, 2024 42.01 42.49 41.05 41.76 11,922 +0.40(+0.96%)
Apr 22, 2024 41.29 43.18 41.29 41.36 10,121 -0.06(-0.14%)
Apr 19, 2024 39.58 41.47 39.58 41.42 26,527 +1.55(+3.89%)
Apr 18, 2024 40.22 40.50 39.49 39.87 18,960 -0.17(-0.42%)
Apr 17, 2024 40.04 40.06 38.80 40.04 27,442 +0.13(+0.32%)
Apr 16, 2024 40.23 40.29 39.80 39.91 9,531 -0.04(-0.10%)
Apr 15, 2024 40.24 40.24 39.37 39.95 22,145 -0.10(-0.25%)
Apr 12, 2024 39.83 40.08 38.84 40.05 13,927 -0.10(-0.25%)
Apr 11, 2024 39.95 40.50 38.95 40.15 13,489 +0.16(+0.40%)
Apr 10, 2024 40.76 41.16 38.80 39.99 34,067 -1.70(-4.08%)
Apr 09, 2024 41.85 41.85 41.45 41.69 6,861 +0.01(+0.02%)
Apr 08, 2024 42.82 42.82 41.68 41.68 16,546 -0.08(-0.19%)
Apr 05, 2024 42.46 42.46 41.48 41.76 6,102 -0.33(-0.78%)
Apr 04, 2024 42.84 42.84 41.69 42.09 13,745 +0.23(+0.55%)
Apr 03, 2024 41.34 41.92 41.34 41.86 10,413 +0.09(+0.21%)
Apr 02, 2024 41.14 41.87 41.14 41.77 12,033 -0.68(-1.59%)
Apr 01, 2024 43.76 43.76 41.85 42.45 12,910 -1.04(-2.40%)
Mar 28, 2024 43.86 43.87 43.28 43.49 41,370 -0.03(-0.07%)
Mar 27, 2024 43.51 43.63 42.37 43.52 13,281 +1.77(+4.24%)
Mar 26, 2024 42.42 42.53 41.75 41.75 12,993 -1.15(-2.69%)
Mar 25, 2024 43.38 43.64 42.76 42.90 23,755 +0.42(+0.98%)
Mar 22, 2024 41.69 42.49 41.55 42.49 27,622 -0.78(-1.79%)
Mar 21, 2024 43.55 43.92 42.68 43.26 22,070 +0.28(+0.65%)
Mar 20, 2024 40.43 43.35 40.20 42.98 24,894 +2.09(+5.11%)
Mar 19, 2024 41.43 41.77 40.83 40.89 19,340 -0.45(-1.08%)
Mar 18, 2024 43.03 43.03 41.27 41.34 19,848 -1.34(-3.15%)
Mar 15, 2024 41.18 43.16 41.18 42.69 54,792 +1.17(+2.83%)
Mar 14, 2024 42.61 42.61 41.41 41.51 33,254 -1.09(-2.57%)
Mar 13, 2024 43.98 44.04 42.48 42.61 20,219 -1.47(-3.34%)
Mar 12, 2024 43.78 44.52 43.67 44.08 20,693 +0.09(+0.20%)
Mar 11, 2024 43.70 44.18 43.70 43.99 12,166 +0.31(+0.71%)
Mar 08, 2024 43.79 44.27 43.58 43.68 22,264 +0.50(+1.15%)
Mar 07, 2024 42.25 43.47 42.25 43.18 11,315 +0.67(+1.57%)
Mar 06, 2024 42.48 42.60 41.79 42.52 23,118 -0.07(-0.16%)
Mar 05, 2024 41.77 42.88 41.32 42.59 8,854 +0.97(+2.32%)
Mar 04, 2024 42.54 42.94 41.62 41.62 12,459 -0.45(-1.06%)
Mar 01, 2024 42.40 42.88 41.60 42.07 18,421 -0.60(-1.40%)
Feb 29, 2024 42.62 42.94 41.47 42.67 37,152 +1.21(+2.93%)
Feb 28, 2024 41.49 41.79 41.29 41.45 10,541 -0.47(-1.12%)
Feb 27, 2024 44.25 44.25 41.92 41.92 16,411 +0.06(+0.14%)
Feb 26, 2024 41.68 42.93 41.58 41.86 21,330 -0.85(-1.98%)
Feb 23, 2024 42.29 42.96 42.27 42.70 14,269 +0.25(+0.59%)
Feb 22, 2024 43.42 43.42 42.40 42.46 24,387 -1.05(-2.42%)
Feb 21, 2024 44.11 44.23 43.19 43.51 32,088 -0.58(-1.31%)
Feb 20, 2024 43.45 44.54 43.45 44.09 22,669 +0.22(+0.50%)
Feb 16, 2024 44.28 44.49 43.74 43.87 17,175 -0.82(-1.83%)
Feb 15, 2024 42.39 45.12 42.18 44.69 31,763 +2.50(+5.92%)
Feb 14, 2024 41.89 42.49 40.53 42.19 19,875 +0.97(+2.34%)
Feb 13, 2024 41.78 42.37 40.98 41.22 41,853 -2.59(-5.92%)
Feb 12, 2024 42.16 44.51 42.16 43.82 26,837 +1.26(+2.95%)
Feb 09, 2024 41.04 43.28 39.86 42.56 46,406 +2.15(+5.32%)
Feb 08, 2024 40.73 40.84 40.10 40.41 26,776 -0.10(-0.24%)
Feb 07, 2024 40.10 41.26 39.20 40.51 38,084 -0.19(-0.46%)
Feb 06, 2024 41.23 41.49 40.20 40.70 26,271 -0.69(-1.67%)
Feb 05, 2024 41.20 41.82 40.72 41.39 19,463 -0.20(-0.48%)
Feb 02, 2024 41.69 42.57 40.92 41.59 28,125 -0.89(-2.10%)
Feb 01, 2024 43.35 44.25 41.33 42.48 45,005 -0.69(-1.61%)
Jan 31, 2024 46.59 46.78 43.17 43.17 27,645 -4.12(-8.71%)
Jan 30, 2024 48.60 49.51 47.29 47.29 11,073 -2.22(-4.48%)
Jan 29, 2024 49.36 49.80 48.44 49.51 22,230 +0.33(+0.66%)
Jan 26, 2024 49.37 49.44 48.92 49.18 14,924 +0.18(+0.36%)
Jan 25, 2024 50.14 50.14 47.95 49.00 29,610 -0.62(-1.26%)
Jan 24, 2024 49.78 50.17 49.12 49.63 13,084 +0.62(+1.27%)
Jan 23, 2024 50.17 50.17 48.77 49.00 14,720 -0.87(-1.75%)
Jan 22, 2024 49.40 49.92 49.14 49.87 13,727 +1.70(+3.53%)
Jan 19, 2024 47.53 48.42 46.75 48.17 28,107 +0.98(+2.08%)
Jan 18, 2024 47.06 47.38 46.81 47.19 16,335 +0.16(+0.34%)
Jan 17, 2024 45.92 47.18 45.92 47.03 29,462 +0.27(+0.57%)
Jan 16, 2024 47.59 48.09 46.58 46.77 34,957 -1.50(-3.12%)
Jan 12, 2024 49.38 49.38 48.04 48.27 27,442 -0.68(-1.40%)
Jan 11, 2024 49.40 49.47 48.15 48.95 25,685 -0.88(-1.77%)
Jan 10, 2024 49.61 50.16 49.30 49.84 30,625 +0.15(+0.30%)
Jan 09, 2024 49.85 50.49 49.48 49.69 33,591 -0.88(-1.74%)
Jan 08, 2024 50.19 50.71 50.01 50.57 21,613 +0.08(+0.16%)
Jan 05, 2024 50.01 51.14 49.87 50.49 53,027 -0.06(-0.12%)
Jan 04, 2024 50.72 51.60 50.50 50.55 28,558 +0.03(+0.06%)
Jan 03, 2024 52.46 52.75 50.34 50.52 27,082 -2.05(-3.90%)
Jan 02, 2024 52.80 53.64 52.17 52.57 22,045 -0.29(-0.54%)
Dec 29, 2023 53.83 54.89 52.48 52.85 27,943 -0.64(-1.20%)
Dec 28, 2023 53.24 54.07 53.16 53.50 15,217 -0.35(-0.64%)
Dec 27, 2023 53.49 54.35 53.46 53.84 14,636 +0.10(+0.18%)
Dec 26, 2023 53.44 54.07 52.95 53.75 13,405 +0.78(+1.48%)
Dec 22, 2023 52.89 53.59 52.11 52.96 30,338 +0.71(+1.36%)
Dec 21, 2023 51.89 52.28 51.39 52.25 13,915 +0.45(+0.86%)
Dec 20, 2023 52.55 53.83 51.74 51.81 27,039 -0.07(-0.13%)
Dec 19, 2023 51.02 52.08 50.94 51.87 38,425 +1.06(+2.08%)
Dec 18, 2023 51.10 51.10 50.40 50.82 26,272 -0.41(-0.79%)
Dec 15, 2023 51.57 51.67 50.89 51.22 130,795 -0.01(-0.02%)
Dec 14, 2023 49.50 51.50 49.44 51.23 52,457 +2.04(+4.15%)
Dec 13, 2023 46.54 49.32 46.54 49.19 49,744 +2.54(+5.45%)
Dec 12, 2023 46.88 47.19 46.65 46.65 13,181 +0.11(+0.23%)
Dec 11, 2023 46.84 46.85 46.23 46.54 19,459 -0.43(-0.91%)
Dec 08, 2023 46.13 47.42 46.13 46.96 15,693 +0.64(+1.39%)
Dec 07, 2023 45.41 46.32 45.34 46.32 13,189 +1.03(+2.27%)
Dec 06, 2023 45.54 47.63 45.21 45.29 31,923 -0.68(-1.49%)
Dec 05, 2023 46.42 46.80 45.83 45.97 25,720 -0.20(-0.43%)
Dec 04, 2023 45.54 46.69 45.54 46.17 20,134 +0.65(+1.44%)
Dec 01, 2023 42.65 45.74 42.65 45.52 35,324 +2.86(+6.71%)
Nov 30, 2023 44.31 44.35 41.45 42.66 73,764 -1.20(-2.73%)
Nov 29, 2023 43.52 44.31 43.51 43.86 18,714 +0.82(+1.91%)
Nov 28, 2023 43.05 45.32 42.48 43.03 13,327 +0.35(+0.81%)
Nov 27, 2023 44.06 44.35 42.37 42.69 40,750 -1.50(-3.41%)
Nov 24, 2023 44.03 44.45 43.52 44.19 6,272 +0.25(+0.56%)
Nov 22, 2023 44.15 44.28 43.70 43.94 9,833 +0.33(+0.75%)
Nov 21, 2023 44.34 44.59 43.40 43.62 16,870 -1.18(-2.63%)
Nov 20, 2023 44.81 45.40 44.21 44.80 19,970 +0.19(+0.42%)
Nov 17, 2023 44.55 45.02 44.19 44.61 23,337 +0.56(+1.28%)
Nov 16, 2023 44.16 44.16 43.79 44.04 7,551 -0.36(-0.80%)
Nov 15, 2023 44.80 45.17 44.01 44.40 14,105 -0.52(-1.17%)
Nov 14, 2023 42.79 44.92 42.65 44.92 21,350 +3.39(+8.15%)
Nov 13, 2023 40.91 41.67 39.89 41.54 11,920 +0.01(+0.02%)
Nov 10, 2023 41.33 41.70 41.30 41.53 11,134 +0.36(+0.89%)
Nov 09, 2023 43.00 43.00 40.67 41.16 14,323 -0.81(-1.92%)
Nov 08, 2023 42.58 42.96 41.34 41.97 21,759 -0.76(-1.77%)
Nov 07, 2023 43.40 43.40 42.71 42.73 19,912 -0.56(-1.30%)
Nov 06, 2023 43.39 43.88 42.97 43.29 12,631 -0.26(-0.59%)
Nov 03, 2023 42.94 43.82 41.97 43.55 17,274 +1.14(+2.69%)
Nov 02, 2023 40.50 42.49 40.39 42.41 21,815 +2.16(+5.36%)
Nov 01, 2023 39.62 40.37 39.50 40.25 19,716 +0.40(+1.01%)
Oct 31, 2023 39.58 40.29 39.58 39.84 51,870 +0.00(+0.00%)
Oct 30, 2023 39.87 40.43 39.50 39.84 67,878 +0.35(+0.90%)
Oct 27, 2023 39.56 40.16 38.88 39.49 42,288 -0.11(-0.27%)
Oct 26, 2023 39.40 39.77 38.07 39.60 57,054 +0.57(+1.45%)
Oct 25, 2023 39.25 39.55 38.78 39.03 49,237 -0.02(-0.06%)
Oct 24, 2023 39.01 39.61 38.54 39.06 28,448 +0.14(+0.35%)
Oct 23, 2023 38.61 39.42 38.61 38.92 33,354 +0.21(+0.53%)
Oct 20, 2023 39.50 39.73 37.92 38.71 56,825 -0.49(-1.26%)
Oct 19, 2023 39.55 39.93 38.51 39.20 21,167 -0.28(-0.70%)
Oct 18, 2023 40.75 40.75 39.31 39.48 12,609 -1.23(-3.02%)
Oct 17, 2023 39.92 41.54 39.92 40.71 18,569 +0.37(+0.93%)
Oct 16, 2023 40.15 40.47 39.96 40.34 11,207 +0.47(+1.19%)
Oct 13, 2023 40.40 40.50 39.71 39.86 8,948 -0.32(-0.78%)
Oct 12, 2023 40.44 40.54 39.94 40.18 11,684 -0.32(-0.80%)
Oct 11, 2023 40.03 40.59 38.88 40.50 13,200 +0.43(+1.08%)
Oct 10, 2023 39.80 40.84 39.70 40.07 19,948 +0.64(+1.62%)
Oct 09, 2023 39.62 40.73 39.40 39.43 9,996 -0.50(-1.26%)
Oct 06, 2023 39.11 40.29 38.46 39.93 15,212 +0.46(+1.17%)
Oct 05, 2023 38.53 39.95 38.53 39.47 19,422 +0.62(+1.60%)
Oct 04, 2023 37.51 38.98 37.18 38.85 23,932 +1.16(+3.08%)
Oct 03, 2023 38.36 38.41 37.69 37.69 28,069 -0.80(-2.07%)
Oct 02, 2023 37.98 39.19 37.97 38.49 34,550 +0.37(+0.98%)
Sep 29, 2023 38.79 39.07 37.87 38.11 14,890 -0.97(-2.47%)
Sep 28, 2023 37.87 39.21 37.87 39.08 14,812 +1.08(+2.85%)
Sep 27, 2023 38.77 39.15 37.86 37.99 19,968 -0.03(-0.08%)
Sep 26, 2023 38.85 38.91 37.92 38.02 12,718 -0.98(-2.50%)
Sep 25, 2023 38.61 39.02 38.28 39.00 11,369 +0.65(+1.70%)
Sep 22, 2023 39.21 39.38 38.35 38.35 10,092 -0.96(-2.43%)
Sep 21, 2023 38.88 39.47 38.87 39.30 11,587 +0.41(+1.06%)
Sep 20, 2023 39.67 40.45 38.89 38.89 9,964 -0.79(-1.99%)
Sep 19, 2023 40.30 40.30 39.40 39.68 12,874 -0.26(-0.64%)
Sep 18, 2023 41.96 41.96 39.88 39.93 10,021 -1.57(-3.77%)
Sep 15, 2023 41.09 41.91 41.08 41.50 46,141 +0.35(+0.86%)
Sep 14, 2023 40.72 41.15 40.50 41.15 8,577 +0.72(+1.78%)
Sep 13, 2023 40.11 40.51 40.11 40.43 12,044 +0.11(+0.27%)
Sep 12, 2023 40.19 40.60 40.05 40.32 22,733 +0.43(+1.09%)
Sep 11, 2023 41.11 41.42 39.79 39.88 15,937 -1.05(-2.57%)
Sep 08, 2023 40.26 41.10 40.26 40.94 10,384 +0.14(+0.34%)
Sep 07, 2023 40.88 41.14 40.19 40.80 20,146 -0.14(-0.34%)
Sep 06, 2023 42.36 42.36 40.94 40.94 11,664 -1.26(-2.99%)
Sep 05, 2023 42.79 43.66 42.16 42.20 10,020 -0.43(-1.02%)
Sep 01, 2023 41.72 43.13 40.83 42.63 19,457 +0.97(+2.32%)
Aug 31, 2023 41.77 42.36 41.03 41.67 27,604 +0.25(+0.59%)
Aug 30, 2023 43.05 43.05 41.33 41.42 15,806 -1.72(-4.00%)
Aug 29, 2023 42.39 43.14 42.39 43.14 13,950 +0.75(+1.77%)
Aug 28, 2023 42.40 42.69 42.26 42.40 10,993 +0.06(+0.14%)
Aug 25, 2023 43.74 43.93 42.23 42.34 13,843 -1.05(-2.43%)
Aug 24, 2023 42.97 43.70 42.71 43.39 10,881 +0.13(+0.30%)
Aug 23, 2023 42.90 43.41 42.81 43.26 12,897 +0.50(+1.17%)
Aug 22, 2023 44.08 44.13 42.72 42.76 16,301 -1.19(-2.71%)
Aug 21, 2023 43.59 44.30 43.08 43.95 13,754 +0.29(+0.65%)
Aug 18, 2023 42.96 44.07 42.96 43.67 11,615 +0.28(+0.64%)
Aug 17, 2023 43.90 43.90 43.39 43.39 10,305 +0.00(+0.00%)
Aug 16, 2023 43.72 43.89 43.35 43.39 10,139 -0.33(-0.77%)
Aug 15, 2023 44.20 44.41 43.44 43.73 20,681 -1.02(-2.29%)
Aug 14, 2023 44.28 44.81 44.28 44.75 12,533 +0.20(+0.44%)
Aug 11, 2023 44.97 45.08 44.18 44.55 14,921 -0.59(-1.30%)
Aug 10, 2023 45.79 46.53 44.70 45.14 17,164 -0.46(-1.01%)
Aug 09, 2023 45.12 46.07 44.65 45.60 32,626 +0.41(+0.91%)
Aug 08, 2023 46.43 46.43 44.68 45.19 42,255 -1.66(-3.54%)
Aug 07, 2023 46.61 47.36 46.44 46.85 19,549 +0.20(+0.42%)
Aug 04, 2023 46.18 46.65 46.18 46.65 12,122 +0.47(+1.02%)
Aug 03, 2023 45.48 46.51 45.35 46.18 28,224 -0.06(-0.13%)
Aug 02, 2023 46.40 46.58 45.59 46.24 18,333 -0.67(-1.42%)
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.