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

Southern MO Bancorp (NQ: SMBC )

41.65 -0.64 (-1.51%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 10, 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 29, 2011 10.24 10.24 10.11 10.15 1,178 -0.09(-0.93%)
Apr 28, 2011 10.23 10.24 10.23 10.24 1,395 +0.10(+0.97%)
Apr 27, 2011 10.22 10.24 10.07 10.14 1,393 +0.17(+1.70%)
Apr 26, 2011 10.07 10.64 9.671 9.975 28,452 -0.13(-1.29%)
Apr 25, 2011 10.65 10.66 10.05 10.11 7,334 +0.06(+0.59%)
Apr 21, 2011 10.07 10.34 9.999 10.05 5,981 -0.26(-2.49%)
Apr 20, 2011 10.30 10.30 10.30 10.30 506 -0.02(-0.15%)
Apr 19, 2011 10.32 10.32 10.32 10.32 506 +0.00(+0.04%)
Apr 18, 2011 10.66 10.66 10.10 10.31 25,936 +0.19(+1.87%)
Apr 15, 2011 10.24 10.24 10.11 10.12 3,807 -0.13(-1.23%)
Apr 14, 2011 10.09 10.26 10.09 10.25 3,898 +0.05(+0.46%)
Apr 13, 2011 10.26 10.26 10.02 10.20 6,637 +0.51(+5.25%)
Apr 12, 2011 9.770 9.821 9.691 9.695 3,990 -0.07(-0.77%)
Apr 11, 2011 11.05 11.05 9.770 9.770 13,426 +0.10(+1.02%)
Apr 08, 2011 9.268 9.770 9.268 9.671 4,053 +0.47(+5.11%)
Apr 07, 2011 9.154 9.201 9.154 9.201 1,266 -0.57(-5.82%)
Apr 06, 2011 9.780 9.780 9.758 9.770 1,393 -0.02(-0.20%)
Apr 05, 2011 9.770 9.789 9.770 9.789 506 +0.20(+2.06%)
Apr 04, 2011 9.572 10.07 9.572 9.592 22,802 +0.24(+2.53%)
Apr 01, 2011 9.193 9.363 9.193 9.355 1,013 +0.54(+6.18%)
Mar 31, 2011 9.513 9.513 8.727 8.810 13,148 -0.69(-7.27%)
Mar 30, 2011 9.513 9.513 9.434 9.501 5,370 +0.07(+0.80%)
Mar 29, 2011 9.426 9.426 9.426 9.426 316 +0.48(+5.38%)
Mar 28, 2011 9.509 9.509 8.945 8.945 1,826 +0.08(+0.89%)
Mar 24, 2011 8.866 8.866 8.866 8.866 0 -0.23(-2.56%)
Mar 23, 2011 9.434 9.434 9.079 9.099 2,508 -0.34(-3.56%)
Mar 22, 2011 9.414 9.454 9.395 9.434 9,834 -0.00(-0.04%)
Mar 21, 2011 9.438 9.438 9.434 9.438 511 +0.00(+0.04%)
Mar 18, 2011 9.410 9.434 9.410 9.434 1,996 +0.39(+4.32%)
Mar 17, 2011 9.434 9.434 8.656 9.043 2,533 -0.39(-4.14%)
Mar 16, 2011 9.418 9.434 9.418 9.434 4,929 +0.05(+0.50%)
Mar 15, 2011 9.434 9.434 9.387 9.387 2,090 -0.04(-0.38%)
Mar 14, 2011 8.601 9.434 8.562 9.422 4,159 +0.89(+10.41%)
Mar 11, 2011 8.534 8.534 8.534 8.534 380 -0.15(-1.78%)
Mar 10, 2011 9.430 9.430 8.689 8.689 1,162 -0.74(-7.82%)
Mar 09, 2011 9.426 9.426 9.426 9.426 1,124 +0.04(+0.38%)
Mar 08, 2011 9.292 9.395 9.292 9.391 2,026 +0.10(+1.06%)
Mar 07, 2011 9.410 9.410 9.292 9.292 2,938 +0.41(+4.62%)
Mar 04, 2011 9.118 9.118 8.881 8.881 1,520 +0.00(+0.00%)
Mar 03, 2011 9.075 9.177 8.881 8.881 6,016 -0.16(-1.75%)
Mar 02, 2011 8.850 9.256 8.692 9.039 17,576 +0.36(+4.14%)
Mar 01, 2011 8.672 8.684 8.672 8.680 2,634 +0.40(+4.86%)
Feb 28, 2011 7.914 8.881 7.914 8.277 6,928 +0.30(+3.76%)
Feb 25, 2011 7.978 7.978 7.978 7.978 253 -0.11(-1.37%)
Feb 24, 2011 8.108 8.108 8.088 8.088 760 -0.10(-1.25%)
Feb 23, 2011 9.020 9.020 8.171 8.191 11,716 -1.05(-11.36%)
Feb 22, 2011 8.013 9.241 8.005 9.241 8,349 +1.34(+16.99%)
Feb 18, 2011 7.977 7.977 7.899 7.899 506 -0.09(-1.19%)
Feb 17, 2011 7.993 7.993 7.993 7.993 633 +0.18(+2.27%)
Feb 16, 2011 7.895 7.914 7.816 7.816 5,717 -0.08(-1.00%)
Feb 15, 2011 7.825 7.895 7.825 7.895 760 +0.12(+1.52%)
Feb 14, 2011 7.800 7.895 7.776 7.776 5,890 +0.01(+0.10%)
Feb 10, 2011 7.788 7.768 7.768 7.768 9,685 -0.24(-2.94%)
Feb 09, 2011 8.004 8.004 8.000 8.004 1,529 +0.24(+3.03%)
Feb 08, 2011 7.768 7.768 7.768 7.768 2,612 +0.00(+0.00%)
Feb 07, 2011 7.768 7.768 7.768 7.768 2,186 +0.24(+3.12%)
Feb 04, 2011 7.749 7.749 7.529 7.533 1,972 -0.02(-0.31%)
Feb 03, 2011 7.556 7.556 7.556 7.556 254 +0.05(+0.63%)
Feb 02, 2011 7.509 7.509 7.509 7.509 494 +0.08(+1.06%)
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.