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

Southern MO Bancorp (NQ: SMBC )

41.38 +0.07 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2004 5.898 5.898 5.898 5.898 1,053 -0.27(-4.43%)
Apr 29, 2004 6.646 6.646 6.137 6.171 20,539 +0.05(+0.87%)
Apr 28, 2004 6.118 6.118 6.118 6.118 0 +0.00(+0.00%)
Apr 27, 2004 6.080 6.118 6.080 6.118 789 +0.00(+0.00%)
Apr 26, 2004 6.118 6.118 6.118 6.118 263 +0.00(+0.06%)
Apr 23, 2004 5.928 6.114 5.746 6.114 3,423 +0.14(+2.29%)
Apr 22, 2004 5.867 5.977 5.867 5.977 9,216 +0.27(+4.65%)
Apr 21, 2004 5.658 5.712 5.658 5.712 789 +0.05(+0.87%)
Apr 20, 2004 5.658 5.662 5.658 5.662 4,739 -0.02(-0.27%)
Apr 19, 2004 5.677 5.677 5.677 5.677 0 +0.00(+0.00%)
Apr 16, 2004 5.677 5.693 5.583 5.677 18,695 -0.02(-0.27%)
Apr 15, 2004 5.693 5.693 5.693 5.693 526 -0.00(-0.07%)
Apr 14, 2004 5.742 5.742 5.658 5.696 12,376 -0.05(-0.79%)
Apr 13, 2004 5.814 5.818 5.742 5.742 5,793 -0.08(-1.31%)
Apr 12, 2004 5.818 5.818 5.818 5.818 526 -0.01(-0.20%)
Apr 08, 2004 5.829 5.829 5.829 5.829 0 +0.00(+0.00%)
Apr 07, 2004 5.886 6.000 5.829 5.829 6,056 -0.13(-2.23%)
Apr 06, 2004 5.981 5.981 5.962 5.962 1,579 +0.15(+2.55%)
Apr 05, 2004 5.814 5.814 5.814 5.814 0 +0.00(+0.00%)
Apr 02, 2004 5.829 5.829 5.814 5.814 5,266 -0.03(-0.58%)
Apr 01, 2004 5.848 5.848 5.848 5.848 526 +0.00(+0.00%)
Mar 31, 2004 5.848 5.848 5.848 5.848 0 +0.00(+0.00%)
Mar 30, 2004 5.848 5.848 5.848 5.848 0 +0.00(+0.00%)
Mar 29, 2004 5.848 5.848 5.848 5.848 0 +0.00(+0.00%)
Mar 26, 2004 5.848 5.848 5.848 5.848 0 +0.00(+0.00%)
Mar 25, 2004 5.822 5.886 5.822 5.848 789 -0.04(-0.65%)
Mar 24, 2004 5.886 5.886 5.886 5.886 1,316 -0.08(-1.27%)
Mar 23, 2004 5.962 5.962 5.962 5.962 0 +0.00(+0.00%)
Mar 22, 2004 5.958 5.962 5.958 5.962 1,843 +0.00(+0.00%)
Mar 19, 2004 5.905 5.962 5.905 5.962 3,423 +0.04(+0.71%)
Mar 18, 2004 5.921 5.921 5.921 5.921 526 +0.02(+0.26%)
Mar 17, 2004 5.791 5.943 5.791 5.905 272,274 +0.09(+1.63%)
Mar 16, 2004 5.772 5.974 5.772 5.810 3,949 -0.09(-1.61%)
Mar 15, 2004 5.898 5.905 5.898 5.905 526 +0.11(+1.90%)
Mar 12, 2004 5.795 5.795 5.795 5.795 526 +0.00(+0.00%)
Mar 11, 2004 5.905 5.974 5.795 5.795 3,159 -0.11(-1.80%)
Mar 10, 2004 5.791 5.905 5.791 5.901 1,316 +0.09(+1.63%)
Mar 09, 2004 5.883 5.902 5.776 5.807 9,479 -0.09(-1.61%)
Mar 08, 2004 5.902 5.902 5.902 5.902 0 +0.00(+0.00%)
Mar 05, 2004 5.905 5.905 5.902 5.902 526 +0.07(+1.17%)
Mar 04, 2004 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
Mar 03, 2004 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
Mar 02, 2004 5.833 5.833 5.833 5.833 0 +0.00(+0.00%)
Mar 01, 2004 5.905 5.905 5.807 5.833 5,266 +0.01(+0.20%)
Feb 27, 2004 5.795 5.822 5.795 5.822 22,382 -0.03(-0.45%)
Feb 26, 2004 5.848 5.848 5.848 5.848 0 +0.00(+0.00%)
Feb 25, 2004 5.848 5.848 5.848 5.848 0 +0.00(+0.00%)
Feb 24, 2004 5.848 5.848 5.848 5.848 3,949 -0.11(-1.77%)
Feb 23, 2004 5.977 5.985 5.845 5.954 2,633 +0.03(+0.50%)
Feb 20, 2004 5.928 5.928 5.924 5.924 2,633 -0.04(-0.64%)
Feb 19, 2004 5.973 5.973 5.940 5.962 1,316 +0.02(+0.38%)
Feb 18, 2004 5.886 5.940 5.886 5.940 1,579 +0.13(+2.16%)
Feb 17, 2004 5.814 5.814 5.814 5.814 0 +0.00(+0.00%)
Feb 13, 2004 5.814 5.814 5.814 5.814 1,053 -0.15(-2.48%)
Feb 12, 2004 5.962 5.962 5.962 5.962 0 +0.00(+0.00%)
Feb 11, 2004 5.962 5.962 5.962 5.962 789 +0.15(+2.61%)
Feb 10, 2004 5.810 5.810 5.772 5.810 132,450 +0.11(+1.93%)
Feb 09, 2004 5.700 5.701 5.700 5.701 1,579 -0.07(-1.24%)
Feb 06, 2004 5.772 5.772 5.772 5.772 0 +0.00(+0.00%)
Feb 05, 2004 5.772 5.772 5.753 5.772 14,482 +0.08(+1.33%)
Feb 04, 2004 5.697 5.697 5.696 5.696 789 -0.04(-0.66%)
Feb 03, 2004 5.753 5.753 5.621 5.734 40,024 -0.02(-0.33%)
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.