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 (%)
Oct 29, 2004 6.386 6.529 6.246 6.288 7,145 -0.03(-0.48%)
Oct 28, 2004 6.306 6.318 6.220 6.318 7,145 -0.00(-0.06%)
Oct 27, 2004 6.046 6.378 6.046 6.322 19,319 +0.28(+4.63%)
Oct 26, 2004 6.004 6.042 6.004 6.042 37,315 +0.11(+1.85%)
Oct 25, 2004 5.951 5.951 5.932 5.932 2,646 -0.00(-0.06%)
Oct 22, 2004 6.008 6.008 5.936 5.936 3,969 -0.07(-1.20%)
Oct 21, 2004 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Oct 20, 2004 6.008 6.008 6.008 6.008 793 +0.18(+3.11%)
Oct 19, 2004 5.827 5.827 5.827 5.827 264 +0.05(+0.78%)
Oct 18, 2004 5.736 5.849 5.736 5.781 3,175 +0.02(+0.33%)
Oct 15, 2004 5.789 5.789 5.596 5.762 4,763 -0.02(-0.39%)
Oct 14, 2004 5.785 5.785 5.785 5.785 793 -0.21(-3.47%)
Oct 13, 2004 5.993 5.993 5.993 5.993 0 +0.00(+0.00%)
Oct 12, 2004 5.993 5.993 5.993 5.993 264 +0.20(+3.52%)
Oct 11, 2004 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Oct 08, 2004 5.789 5.789 5.789 5.789 2,911 -0.22(-3.65%)
Oct 07, 2004 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Oct 06, 2004 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Oct 05, 2004 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Oct 04, 2004 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Oct 01, 2004 6.008 6.008 6.008 6.008 0 +0.00(+0.00%)
Sep 30, 2004 5.989 6.023 5.989 6.008 5,028 +0.06(+0.95%)
Sep 29, 2004 5.951 5.951 5.951 5.951 529 +0.00(+0.00%)
Sep 28, 2004 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Sep 27, 2004 5.728 6.019 5.728 5.951 7,145 +0.10(+1.68%)
Sep 24, 2004 5.853 5.853 5.853 5.853 0 +0.00(+0.00%)
Sep 23, 2004 5.762 5.853 5.762 5.853 6,616 +0.09(+1.57%)
Sep 22, 2004 5.762 5.762 5.762 5.762 0 +0.00(+0.00%)
Sep 21, 2004 5.762 5.762 5.762 5.762 0 +0.00(+0.00%)
Sep 20, 2004 5.815 5.815 5.762 5.762 11,909 -0.05(-0.91%)
Sep 17, 2004 5.815 5.815 5.815 5.815 0 +0.00(+0.00%)
Sep 16, 2004 5.815 5.815 5.815 5.815 1,304 -0.03(-0.45%)
Sep 15, 2004 5.842 5.842 5.842 5.842 0 +0.00(+0.00%)
Sep 14, 2004 5.819 5.849 5.725 5.842 9,791 +0.12(+2.05%)
Sep 13, 2004 5.732 5.849 5.725 5.725 2,381 -0.01(-0.13%)
Sep 10, 2004 5.672 5.743 5.672 5.732 2,911 +0.00(+0.07%)
Sep 09, 2004 5.728 5.728 5.728 5.728 0 +0.00(+0.00%)
Sep 08, 2004 5.728 5.728 5.728 5.728 457 -0.02(-0.33%)
Sep 07, 2004 5.747 5.747 5.747 5.747 0 +0.00(+0.00%)
Sep 03, 2004 5.747 5.747 5.747 5.747 0 +0.00(+0.00%)
Sep 02, 2004 5.762 5.762 5.725 5.747 1,323 -0.15(-2.50%)
Sep 01, 2004 5.895 5.895 5.895 5.895 529 +0.10(+1.70%)
Aug 31, 2004 5.766 5.796 5.762 5.796 28,052 +0.03(+0.52%)
Aug 30, 2004 5.766 5.766 5.766 5.766 264 +0.00(+0.07%)
Aug 27, 2004 5.762 5.762 5.762 5.762 0 +0.00(+0.00%)
Aug 26, 2004 5.762 5.770 5.762 5.762 19,583 -0.13(-2.18%)
Aug 25, 2004 5.762 5.891 5.725 5.891 10,056 +0.08(+1.43%)
Aug 24, 2004 5.808 5.808 5.808 5.808 264 +0.08(+1.45%)
Aug 23, 2004 5.800 5.857 5.725 5.725 6,616 -0.06(-0.98%)
Aug 20, 2004 5.781 5.781 5.781 5.781 0 +0.00(+0.00%)
Aug 19, 2004 5.857 5.857 5.702 5.781 1,852 -0.06(-0.97%)
Aug 18, 2004 5.781 5.838 5.679 5.838 98,978 -0.02(-0.32%)
Aug 17, 2004 5.857 5.857 5.857 5.857 529 +0.00(+0.00%)
Aug 16, 2004 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Aug 13, 2004 5.857 5.857 5.857 5.857 1,323 +0.01(+0.19%)
Aug 12, 2004 5.849 5.849 5.846 5.846 529 +0.08(+1.44%)
Aug 11, 2004 5.762 5.762 5.762 5.762 264 +0.08(+1.33%)
Aug 10, 2004 5.687 5.687 5.687 5.687 0 +0.00(+0.00%)
Aug 09, 2004 5.687 5.687 5.687 5.687 0 +0.00(+0.00%)
Aug 06, 2004 5.925 5.970 5.687 5.687 1,587 -0.17(-2.90%)
Aug 05, 2004 5.857 5.857 5.857 5.857 264 +0.00(+0.00%)
Aug 04, 2004 5.762 5.857 5.762 5.857 3,175 +0.00(+0.00%)
Aug 03, 2004 5.876 5.876 5.857 5.857 793 +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.