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

Southern MO Bancorp (NQ: SMBC )

42.11 +0.39 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2006 5.536 5.672 5.536 5.668 2,911 +0.13(+2.39%)
Sep 28, 2006 5.385 5.536 5.385 5.536 4,499 +0.00(+0.00%)
Sep 27, 2006 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Sep 26, 2006 5.630 5.630 5.536 5.536 3,175 -0.14(-2.40%)
Sep 25, 2006 5.672 5.672 5.672 5.672 0 +0.00(+0.00%)
Sep 22, 2006 5.672 5.672 5.672 5.672 1,058 +0.00(+0.07%)
Sep 21, 2006 5.668 5.668 5.668 5.668 926 -0.06(-0.99%)
Sep 20, 2006 5.366 5.725 5.366 5.725 2,117 +0.17(+3.06%)
Sep 19, 2006 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Sep 18, 2006 5.573 5.573 5.555 5.555 1,587 -0.02(-0.34%)
Sep 15, 2006 5.479 5.717 5.479 5.573 1,852 +0.04(+0.68%)
Sep 14, 2006 5.547 5.555 5.536 5.536 2,646 -0.16(-2.79%)
Sep 13, 2006 5.668 5.694 5.668 5.694 902 +0.03(+0.53%)
Sep 12, 2006 5.664 5.664 5.664 5.664 13,497 -0.00(-0.07%)
Sep 11, 2006 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Sep 08, 2006 5.668 5.668 5.668 5.668 264 -0.04(-0.73%)
Sep 06, 2006 5.717 5.717 5.687 5.709 2,117 +0.04(+0.73%)
Sep 05, 2006 5.725 5.725 5.649 5.668 2,911 -0.05(-0.79%)
Sep 01, 2006 5.403 5.717 5.403 5.713 1,323 +0.14(+2.58%)
Aug 31, 2006 5.570 5.570 5.570 5.570 264 +0.11(+1.94%)
Aug 30, 2006 5.464 5.464 5.464 5.464 0 +0.00(+0.00%)
Aug 29, 2006 5.464 5.464 5.464 5.464 0 +0.00(+0.00%)
Aug 28, 2006 5.498 5.498 5.464 5.464 13,497 -0.05(-0.96%)
Aug 25, 2006 5.517 5.517 5.517 5.517 1,323 -0.11(-1.95%)
Aug 24, 2006 5.441 5.626 5.441 5.626 793 +0.24(+4.49%)
Aug 23, 2006 5.479 5.479 5.385 5.385 11,909 -0.10(-1.79%)
Aug 22, 2006 5.607 5.762 5.479 5.483 19,075 -0.02(-0.34%)
Aug 21, 2006 5.743 5.743 5.502 5.502 10,133 -0.17(-2.93%)
Aug 18, 2006 5.479 5.853 5.479 5.668 10,620 +0.28(+5.26%)
Aug 17, 2006 5.301 5.385 5.222 5.385 4,263 -0.19(-3.39%)
Aug 16, 2006 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 15, 2006 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 14, 2006 5.573 5.573 5.573 5.573 1,082 +0.07(+1.24%)
Aug 11, 2006 5.573 5.573 5.505 5.505 4,782 -0.16(-2.87%)
Aug 10, 2006 5.743 5.743 5.668 5.668 1,058 -0.19(-3.23%)
Aug 09, 2006 5.528 5.857 5.483 5.857 3,705 +0.16(+2.79%)
Aug 08, 2006 5.573 5.698 5.573 5.698 1,323 +0.14(+2.45%)
Aug 07, 2006 5.679 5.687 5.483 5.562 2,514 -0.26(-4.54%)
Aug 04, 2006 5.668 5.876 5.668 5.827 8,998 +0.17(+2.94%)
Aug 03, 2006 5.517 5.668 5.385 5.660 8,137 +0.14(+2.60%)
Aug 02, 2006 5.668 5.857 5.403 5.517 39,988 -0.15(-2.67%)
Aug 01, 2006 5.196 5.668 5.196 5.668 11,827 +0.25(+4.53%)
Jul 31, 2006 5.290 5.437 5.048 5.422 15,349 +0.06(+1.06%)
Jul 28, 2006 5.290 5.471 4.810 5.366 5,295 +0.55(+11.37%)
Jul 27, 2006 5.101 5.101 4.818 4.818 3,440 -0.28(-5.56%)
Jul 26, 2006 5.101 5.101 5.101 5.101 793 +0.01(+0.22%)
Jul 25, 2006 5.063 5.328 5.060 5.090 2,117 -0.11(-2.04%)
Jul 24, 2006 4.961 5.196 4.723 5.196 4,512 +0.33(+6.84%)
Jul 21, 2006 4.727 4.961 4.727 4.863 19,938 -0.01(-0.23%)
Jul 20, 2006 4.901 4.901 4.810 4.874 1,852 +0.22(+4.71%)
Jul 19, 2006 5.014 5.158 4.644 4.655 23,521 -0.54(-10.40%)
Jul 18, 2006 5.192 5.196 5.192 5.196 1,058 +0.00(+0.00%)
Jul 17, 2006 5.196 5.196 5.196 5.196 0 +0.00(+0.00%)
Jul 14, 2006 5.196 5.196 5.196 5.196 0 +0.00(+0.00%)
Jul 13, 2006 5.082 5.264 4.965 5.196 4,763 -0.23(-4.18%)
Jul 12, 2006 5.211 5.422 5.211 5.422 926 +0.02(+0.35%)
Jul 11, 2006 5.124 5.426 5.101 5.403 3,440 +0.26(+4.99%)
Jul 10, 2006 5.422 5.422 5.146 5.146 529 -0.05(-0.95%)
Jul 07, 2006 5.063 5.196 5.063 5.196 793 +0.08(+1.63%)
Jul 06, 2006 5.385 5.479 5.094 5.112 4,107 -0.27(-5.05%)
Jul 05, 2006 4.912 5.385 4.912 5.385 1,063 +0.47(+9.62%)
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.