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

Southern MO Bancorp (NQ: SMBC )

43.60 +0.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2010 5.769 5.769 5.769 5.769 780 -0.05(-0.92%)
Jun 29, 2010 5.861 5.861 5.822 5.822 1,561 -0.40(-6.42%)
Jun 25, 2010 6.222 6.222 6.222 6.222 14,102 +0.15(+2.53%)
Jun 24, 2010 6.053 6.214 6.053 6.068 23,191 +0.02(+0.25%)
Jun 23, 2010 6.053 6.053 6.053 6.053 1,735 +0.00(+0.00%)
Jun 22, 2010 6.053 6.053 6.053 6.053 260 +0.00(+0.00%)
Jun 17, 2010 6.053 6.053 6.053 6.053 5,203 +0.00(+0.00%)
Jun 15, 2010 6.061 6.053 6.053 6.053 12,489 -0.19(-3.02%)
Jun 14, 2010 6.241 6.241 6.241 6.241 398 +0.17(+2.78%)
Jun 11, 2010 6.072 6.072 6.072 6.072 710 +0.00(+0.00%)
Jun 10, 2010 6.076 6.076 6.072 6.072 1,561 +0.00(+0.00%)
Jun 09, 2010 6.072 6.072 6.072 6.072 1,340 +0.01(+0.10%)
Jun 08, 2010 6.067 6.067 6.067 6.067 1,561 +0.01(+0.22%)
Jun 07, 2010 6.053 6.053 6.053 6.053 5,203 +0.09(+1.55%)
Jun 04, 2010 6.057 6.057 5.961 5.961 1,561 -0.18(-3.00%)
Jun 02, 2010 6.145 6.145 6.145 6.145 1,040 +0.00(+0.00%)
Jun 01, 2010 6.145 6.145 6.145 6.145 405 +0.10(+1.69%)
May 28, 2010 6.053 6.145 5.957 6.043 6,067 -0.12(-2.03%)
May 25, 2010 5.969 6.168 6.168 6.168 1,561 +0.21(+3.55%)
May 24, 2010 5.957 5.957 5.957 5.957 780 +0.00(+0.00%)
May 21, 2010 5.957 5.957 5.957 5.957 260 -0.13(-2.21%)
May 19, 2010 6.115 6.091 6.091 6.091 2,601 -0.05(-0.75%)
May 18, 2010 6.284 6.284 6.138 6.138 780 -0.01(-0.13%)
May 17, 2010 6.345 6.345 6.111 6.145 6,452 -0.29(-4.54%)
May 14, 2010 6.153 6.437 6.153 6.437 1,399 +0.00(+0.00%)
May 13, 2010 6.030 6.437 6.030 6.437 40,570 +0.55(+9.41%)
May 12, 2010 5.884 5.884 5.884 5.884 520 +0.07(+1.19%)
May 11, 2010 5.868 5.868 5.719 5.815 3,671 +0.10(+1.67%)
May 10, 2010 5.719 5.721 5.719 5.719 5,245 +0.23(+4.17%)
May 07, 2010 5.491 5.491 5.491 5.491 3,147 -0.00(-0.00%)
May 06, 2010 5.491 5.491 5.491 5.491 524 +0.00(+0.00%)
May 05, 2010 5.357 5.624 5.357 5.491 9,179 +0.08(+1.41%)
May 04, 2010 5.719 5.719 5.357 5.414 2,098 -0.04(-0.70%)
May 03, 2010 5.453 5.456 5.399 5.453 2,884 +0.04(+0.70%)
Apr 30, 2010 5.414 5.434 5.395 5.414 2,439 +0.02(+0.35%)
Apr 29, 2010 5.395 5.433 5.395 5.395 3,632 -0.04(-0.70%)
Apr 28, 2010 5.491 5.491 5.395 5.433 1,547 -0.29(-5.00%)
Apr 27, 2010 5.719 5.719 5.719 5.719 262 +0.00(+0.07%)
Apr 26, 2010 5.716 5.716 5.716 5.716 262 -0.00(-0.07%)
Apr 23, 2010 5.624 5.719 5.624 5.719 786 +0.19(+3.45%)
Apr 22, 2010 5.590 5.605 5.491 5.529 4,398 -0.06(-1.15%)
Apr 21, 2010 5.395 5.593 5.395 5.593 524 +0.06(+1.16%)
Apr 19, 2010 5.529 5.529 5.529 5.529 0 +0.00(+0.00%)
Apr 16, 2010 5.529 5.529 5.529 5.529 3,569 -0.01(-0.21%)
Apr 12, 2010 5.540 5.540 5.540 5.540 0 +0.01(+0.21%)
Apr 09, 2010 5.525 5.529 5.525 5.529 5,764 +0.11(+2.11%)
Apr 07, 2010 5.414 5.414 5.414 5.414 0 -0.11(-2.07%)
Apr 06, 2010 5.529 5.529 5.529 5.529 852 +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.