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 (%)
Dec 31, 2004 6.613 6.987 6.613 6.987 8,900 +0.09(+1.26%)
Dec 30, 2004 6.703 6.908 6.703 6.900 2,381 +0.19(+2.87%)
Dec 29, 2004 6.707 6.707 6.707 6.707 2,381 +0.09(+1.43%)
Dec 28, 2004 6.613 6.613 6.613 6.613 2,646 +0.00(+0.00%)
Dec 27, 2004 6.631 6.631 6.613 6.613 1,852 -0.09(-1.41%)
Dec 23, 2004 6.707 6.707 6.707 6.707 0 +0.00(+0.00%)
Dec 22, 2004 6.709 6.737 6.688 6.707 19,054 +0.02(+0.33%)
Dec 21, 2004 6.864 6.896 6.685 6.685 1,058 -0.22(-3.24%)
Dec 20, 2004 6.908 6.908 6.908 6.908 0 +0.00(+0.00%)
Dec 17, 2004 6.828 6.908 6.828 6.908 529 +0.09(+1.35%)
Dec 16, 2004 6.892 6.940 6.816 6.816 1,323 -0.04(-0.60%)
Dec 15, 2004 6.857 6.857 6.857 6.857 529 -0.04(-0.58%)
Dec 14, 2004 6.507 6.897 6.507 6.897 1,058 +0.19(+2.85%)
Dec 13, 2004 6.707 6.707 6.707 6.707 264 +0.11(+1.60%)
Dec 10, 2004 6.801 6.801 6.601 6.601 793 -0.24(-3.46%)
Dec 09, 2004 6.817 6.866 6.805 6.838 7,410 -0.20(-2.87%)
Dec 08, 2004 6.613 7.040 6.507 7.040 2,381 +0.04(+0.59%)
Dec 07, 2004 6.783 6.998 6.613 6.998 5,028 +0.01(+0.11%)
Dec 06, 2004 6.990 6.990 6.990 6.990 529 -0.05(-0.70%)
Dec 03, 2004 7.040 7.040 7.040 7.040 264 -0.00(-0.05%)
Dec 02, 2004 6.934 7.043 6.809 7.043 1,323 +0.05(+0.76%)
Dec 01, 2004 7.179 7.179 6.990 6.990 15,878 -0.19(-2.63%)
Nov 30, 2004 6.990 7.179 6.990 7.179 10,056 +0.19(+2.70%)
Nov 29, 2004 6.888 6.990 6.888 6.990 4,499 +0.09(+1.37%)
Nov 26, 2004 6.896 6.896 6.896 6.896 529 +0.01(+0.11%)
Nov 24, 2004 6.613 6.896 6.477 6.888 10,585 +0.09(+1.28%)
Nov 23, 2004 6.613 6.801 6.613 6.801 15,349 +0.19(+2.86%)
Nov 22, 2004 6.371 6.613 6.348 6.613 3,175 +0.00(+0.00%)
Nov 19, 2004 6.613 6.613 6.613 6.613 1,323 +0.00(+0.00%)
Nov 18, 2004 6.613 6.613 6.613 6.613 1,323 +0.00(+0.00%)
Nov 17, 2004 6.235 6.613 6.235 6.613 3,969 -0.08(-1.24%)
Nov 16, 2004 6.571 6.696 6.567 6.696 4,234 +0.12(+1.90%)
Nov 15, 2004 6.216 6.571 6.216 6.571 529 +0.19(+2.90%)
Nov 12, 2004 6.518 6.613 6.386 6.386 6,086 -0.13(-2.03%)
Nov 11, 2004 6.310 6.518 6.310 6.518 7,939 +0.00(+0.00%)
Nov 10, 2004 6.424 6.518 6.337 6.518 12,173 +0.00(+0.00%)
Nov 09, 2004 6.424 6.613 6.424 6.518 4,763 +0.09(+1.47%)
Nov 08, 2004 6.216 6.613 6.216 6.424 9,262 +0.00(+0.00%)
Nov 05, 2004 6.420 6.424 6.416 6.424 5,557 +0.15(+2.41%)
Nov 04, 2004 6.269 6.424 6.265 6.272 23,818 +0.05(+0.85%)
Nov 03, 2004 6.235 6.235 6.220 6.220 9,262 +0.04(+0.58%)
Nov 02, 2004 6.235 6.235 6.050 6.184 24,082 -0.04(-0.67%)
Nov 01, 2004 6.272 6.272 6.050 6.226 9,262 -0.06(-0.99%)
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%)
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.