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 (%)
Apr 30, 2003 2.314 2.314 2.314 2.314 3,705 -0.01(-0.61%)
Apr 29, 2003 2.330 2.330 2.329 2.329 3,705 -0.02(-0.65%)
Apr 28, 2003 2.344 2.344 2.344 2.344 0 +0.00(+0.00%)
Apr 25, 2003 2.344 2.344 2.344 2.344 0 +0.00(+0.00%)
Apr 24, 2003 2.344 2.344 2.344 2.344 0 +0.00(+0.00%)
Apr 23, 2003 2.329 2.344 2.324 2.344 12,703 +0.02(+0.85%)
Apr 22, 2003 2.340 2.344 2.324 2.324 6,880 -0.02(-0.69%)
Apr 21, 2003 2.334 2.362 2.334 2.340 33,874 +0.02(+0.69%)
Apr 17, 2003 2.333 2.333 2.324 2.324 6,351 -0.02(-0.97%)
Apr 16, 2003 2.347 2.347 2.347 2.347 529 +0.00(+0.00%)
Apr 15, 2003 2.347 2.347 2.347 2.347 3,175 -0.00(-0.04%)
Apr 14, 2003 2.347 2.347 2.347 2.347 0 +0.00(+0.00%)
Apr 11, 2003 2.347 2.348 2.347 2.347 1,587 -0.01(-0.60%)
Apr 10, 2003 2.362 2.362 2.362 2.362 0 +0.00(+0.00%)
Apr 09, 2003 2.362 2.362 2.362 2.362 1,058 +0.00(+0.20%)
Apr 08, 2003 2.357 2.357 2.357 2.357 0 +0.00(+0.00%)
Apr 07, 2003 2.328 2.357 2.328 2.357 3,175 +0.03(+1.51%)
Apr 04, 2003 2.322 2.322 2.322 2.322 529 +0.02(+1.03%)
Apr 03, 2003 2.298 2.298 2.298 2.298 1,058 +0.01(+0.33%)
Apr 02, 2003 2.291 2.291 2.291 2.291 529 +0.01(+0.63%)
Apr 01, 2003 2.267 2.277 2.267 2.277 12,173 +0.01(+0.41%)
Mar 31, 2003 2.304 2.304 2.267 2.267 4,234 -0.05(-2.04%)
Mar 28, 2003 2.343 2.343 2.314 2.314 6,880 -0.05(-2.00%)
Mar 27, 2003 2.338 2.362 2.338 2.362 4,234 +0.01(+0.60%)
Mar 26, 2003 2.347 2.347 2.347 2.347 529 +0.00(+0.00%)
Mar 25, 2003 2.347 2.347 2.347 2.347 529 +0.00(+0.00%)
Mar 24, 2003 2.328 2.352 2.307 2.347 10,056 -0.01(-0.40%)
Mar 21, 2003 2.291 2.362 2.291 2.357 7,410 +0.07(+2.89%)
Mar 20, 2003 2.291 2.291 2.279 2.291 2,117 +0.02(+0.88%)
Mar 19, 2003 2.258 2.272 2.245 2.271 5,292 +0.04(+1.73%)
Mar 18, 2003 2.238 2.262 2.232 2.232 4,763 -0.03(-1.29%)
Mar 17, 2003 2.248 2.272 2.232 2.261 17,466 +0.01(+0.59%)
Mar 14, 2003 2.248 2.248 2.248 2.248 0 +0.00(+0.00%)
Mar 13, 2003 2.236 2.248 2.230 2.248 10,056 +0.00(+0.00%)
Mar 12, 2003 2.266 2.267 2.238 2.248 19,054 -0.02(-0.79%)
Mar 11, 2003 2.267 2.267 2.251 2.266 21,701 +0.00(+0.00%)
Mar 10, 2003 2.227 2.272 2.225 2.266 15,878 +0.03(+1.22%)
Mar 07, 2003 2.250 2.266 2.225 2.239 10,056 -0.03(-1.41%)
Mar 06, 2003 2.259 2.272 2.259 2.271 6,351 +0.02(+0.84%)
Mar 05, 2003 2.262 2.262 2.182 2.252 24,876 -0.02(-0.87%)
Mar 04, 2003 2.272 2.272 2.272 2.272 2,646 -0.00(-0.21%)
Mar 03, 2003 2.277 2.280 2.251 2.277 147,673 -0.01(-0.33%)
Feb 28, 2003 2.267 2.284 2.250 2.284 13,232 +0.02(+0.75%)
Feb 27, 2003 2.248 2.267 2.248 2.267 13,761 +0.02(+1.05%)
Feb 26, 2003 2.229 2.244 2.226 2.244 21,171 +0.03(+1.15%)
Feb 25, 2003 2.192 2.226 2.177 2.218 97,919 +0.04(+1.73%)
Feb 24, 2003 2.196 2.205 2.180 2.180 54,517 -0.01(-0.65%)
Feb 21, 2003 2.178 2.220 2.178 2.194 6,351 +0.02(+0.96%)
Feb 20, 2003 2.144 2.174 2.144 2.174 5,822 +0.03(+1.37%)
Feb 19, 2003 2.144 2.144 2.144 2.144 4,763 -0.01(-0.39%)
Feb 18, 2003 2.154 2.154 2.153 2.153 8,998 -0.01(-0.27%)
Feb 14, 2003 2.159 2.159 2.159 2.159 3,705 -0.00(-0.22%)
Feb 13, 2003 2.163 2.163 2.163 2.163 2,646 +0.01(+0.44%)
Feb 12, 2003 2.182 2.182 2.154 2.154 4,763 -0.03(-1.34%)
Feb 11, 2003 2.183 2.183 2.183 2.183 529 -0.00(-0.13%)
Feb 10, 2003 2.215 2.215 2.177 2.186 5,822 -0.03(-1.57%)
Feb 07, 2003 2.199 2.221 2.199 2.221 3,175 +0.01(+0.47%)
Feb 06, 2003 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Feb 05, 2003 2.210 2.210 2.210 2.210 2,117 -0.00(-0.09%)
Feb 03, 2003 2.207 2.246 2.188 2.212 19,054 +0.02(+0.95%)
Jan 31, 2003 2.218 2.218 2.185 2.192 24,876 -0.07(-2.93%)
Jan 30, 2003 2.258 2.258 2.258 2.258 0 +0.00(+0.00%)
Jan 29, 2003 2.224 2.258 2.224 2.258 4,234 +0.03(+1.57%)
Jan 28, 2003 2.239 2.261 2.184 2.223 34,404 -0.02(-0.68%)
Jan 27, 2003 2.267 2.267 2.203 2.238 21,171 -0.00(-0.04%)
Jan 24, 2003 2.176 2.279 2.176 2.239 29,640 +0.07(+3.04%)
Jan 23, 2003 2.173 2.173 2.173 2.173 2,117 +0.00(+0.00%)
Jan 22, 2003 2.173 2.176 2.173 2.173 11,644 +0.00(+0.09%)
Jan 21, 2003 2.113 2.173 2.113 2.171 32,816 +0.04(+1.73%)
Jan 17, 2003 2.134 2.134 2.134 2.134 1,587 +0.01(+0.44%)
Jan 16, 2003 2.109 2.135 2.104 2.125 3,175 -0.01(-0.49%)
Jan 15, 2003 2.135 2.135 2.104 2.135 3,705 +0.00(+0.00%)
Jan 14, 2003 2.135 2.135 2.135 2.135 1,058 +0.02(+0.89%)
Jan 13, 2003 2.133 2.133 2.116 2.116 4,234 -0.03(-1.49%)
Jan 10, 2003 2.148 2.148 2.148 2.148 529 +0.01(+0.62%)
Jan 09, 2003 2.102 2.143 2.102 2.135 21,171 +0.03(+1.57%)
Jan 08, 2003 2.049 2.102 2.018 2.102 24,876 +0.05(+2.58%)
Jan 07, 2003 1.979 2.049 1.979 2.049 49,753 +0.07(+3.48%)
Jan 02, 2003 1.980 1.980 1.980 1.980 2,646 +0.01(+0.29%)
Dec 31, 2002 2.013 2.013 1.974 1.974 7,939 -0.03(-1.65%)
Dec 27, 2002 2.007 2.009 2.007 2.007 2,117 +0.02(+1.19%)
Dec 26, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
Dec 24, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
Dec 23, 2002 1.993 2.024 1.984 1.984 15,878 -0.01(-0.47%)
Dec 20, 2002 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Dec 19, 2002 1.992 1.993 1.992 1.993 4,234 +0.00(+0.05%)
Dec 18, 2002 1.992 1.992 1.992 1.992 529 -0.01(-0.57%)
Dec 17, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 16, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 13, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 12, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 11, 2002 2.011 2.011 2.004 2.004 1,058 -0.01(-0.42%)
Dec 10, 2002 2.048 2.048 2.012 2.012 8,468 -0.05(-2.29%)
Dec 09, 2002 2.059 2.059 2.059 2.059 0 +0.00(+0.00%)
Dec 06, 2002 2.061 2.064 2.061 2.059 7,410 +0.01(+0.46%)
Dec 05, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 04, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 03, 2002 2.050 2.050 2.050 2.050 3,175 -0.03(-1.23%)
Dec 02, 2002 2.075 2.075 2.075 2.075 529 +0.01(+0.32%)
Nov 27, 2002 2.075 2.075 2.069 2.069 4,763 -0.02(-0.73%)
Nov 26, 2002 2.084 2.084 2.084 2.084 2,646 -0.01(-0.41%)
Nov 25, 2002 2.099 2.099 2.079 2.092 8,468 +0.01(+0.68%)
Nov 22, 2002 2.077 2.078 2.077 2.078 2,117 +0.05(+2.33%)
Nov 21, 2002 1.959 2.031 1.959 2.031 12,173 +0.09(+4.42%)
Nov 20, 2002 1.926 1.945 1.895 1.945 31,228 +0.03(+1.53%)
Nov 19, 2002 1.935 1.937 1.916 1.916 7,410 +0.00(+0.15%)
Nov 18, 2002 1.866 1.913 1.866 1.913 28,052 +0.05(+2.54%)
Nov 15, 2002 1.866 1.866 1.866 1.866 1,058 +0.01(+0.76%)
Nov 14, 2002 1.852 1.852 1.852 1.852 529 +0.00(+0.00%)
Nov 13, 2002 1.851 1.851 1.851 1.851 529 +0.00(+0.25%)
Nov 12, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Nov 11, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Nov 08, 2002 1.860 1.861 1.847 1.847 58,222 +0.02(+0.88%)
Nov 07, 2002 1.831 1.831 1.831 1.831 0 +0.00(+0.00%)
Nov 06, 2002 1.851 1.851 1.831 1.831 1,058 +0.02(+1.15%)
Nov 05, 2002 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Nov 04, 2002 1.795 1.810 1.795 1.810 4,234 +0.01(+0.58%)
Nov 01, 2002 1.795 1.800 1.795 1.800 13,232 -0.05(-2.81%)
Oct 31, 2002 1.837 1.852 1.828 1.852 5,292 +0.03(+1.82%)
Oct 30, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 29, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 28, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 25, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 24, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 23, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 22, 2002 1.804 1.818 1.804 1.818 8,998 +0.02(+0.84%)
Oct 21, 2002 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Oct 18, 2002 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Oct 17, 2002 1.803 1.803 1.803 1.803 529 +0.02(+1.01%)
Oct 16, 2002 1.785 1.785 1.785 1.785 5,292 +0.00(+0.05%)
Oct 15, 2002 1.784 1.784 1.784 1.784 3,175 +0.06(+3.51%)
Oct 14, 2002 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Oct 11, 2002 1.724 1.724 1.724 1.724 5,292 +0.00(+0.00%)
Oct 10, 2002 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Oct 09, 2002 1.724 1.724 1.723 1.724 5,822 -0.01(-0.49%)
Oct 08, 2002 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Oct 07, 2002 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Oct 04, 2002 1.732 1.732 1.732 1.732 529 -0.03(-1.98%)
Oct 03, 2002 1.767 1.767 1.767 1.767 0 +0.00(+0.00%)
Oct 02, 2002 1.821 1.823 1.767 1.767 11,115 -0.03(-1.53%)
Oct 01, 2002 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Sep 30, 2002 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Sep 27, 2002 1.772 1.795 1.772 1.795 6,880 +0.02(+1.39%)
Sep 26, 2002 1.757 1.771 1.757 1.770 1,587 -0.00(-0.05%)
Sep 25, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
Sep 24, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
Sep 23, 2002 1.771 1.771 1.771 1.771 3,705 +0.02(+1.35%)
Sep 20, 2002 1.738 1.752 1.732 1.748 39,167 +0.02(+0.87%)
Sep 19, 2002 1.730 1.756 1.725 1.732 17,466 +0.00(+0.11%)
Sep 18, 2002 1.731 1.731 1.731 1.731 5,292 +0.00(+0.00%)
Sep 17, 2002 1.731 1.731 1.731 1.731 2,646 -0.02(-1.00%)
Sep 16, 2002 1.748 1.748 1.748 1.748 529 -0.02(-1.04%)
Sep 13, 2002 1.766 1.766 1.766 1.766 2,117 +0.04(+2.47%)
Sep 12, 2002 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Sep 11, 2002 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Sep 10, 2002 1.719 1.724 1.719 1.724 7,939 -0.04(-2.35%)
Sep 09, 2002 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Sep 06, 2002 1.766 1.766 1.766 1.766 2,117 -0.00(-0.27%)
Sep 05, 2002 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Sep 04, 2002 1.770 1.770 1.770 1.770 2,646 +0.06(+3.54%)
Sep 03, 2002 1.771 1.771 1.710 1.710 4,763 +0.00(+0.27%)
Aug 30, 2002 1.705 1.705 1.705 1.705 0 +0.00(+0.00%)
Aug 29, 2002 1.705 1.705 1.705 1.705 0 +0.00(+0.00%)
Aug 28, 2002 1.771 1.771 1.705 1.705 3,175 +0.01(+0.79%)
Aug 27, 2002 1.692 1.692 1.692 1.692 0 +0.00(+0.00%)
Aug 26, 2002 1.692 1.692 1.692 1.692 0 +0.00(+0.00%)
Aug 23, 2002 1.692 1.692 1.692 1.692 0 +0.00(+0.00%)
Aug 22, 2002 1.706 1.706 1.692 1.692 5,292 -0.03(-1.86%)
Aug 21, 2002 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Aug 20, 2002 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Aug 16, 2002 1.724 1.724 1.724 1.724 18,525 +0.04(+2.53%)
Aug 15, 2002 1.766 1.766 1.681 1.681 11,644 +0.00(+0.00%)
Aug 14, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Aug 13, 2002 1.686 1.686 1.681 1.681 10,585 -0.02(-1.11%)
Aug 12, 2002 1.710 1.710 1.700 1.700 2,646 +0.03(+1.98%)
Aug 07, 2002 1.667 1.667 1.667 1.667 0 +0.00(+0.00%)
Aug 06, 2002 1.667 1.667 1.667 1.667 0 +0.00(+0.00%)
Aug 05, 2002 1.672 1.672 1.667 1.667 1,587 -0.02(-1.45%)
Aug 02, 2002 1.710 1.710 1.681 1.692 3,705 -0.06(-3.19%)
Aug 01, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
Jul 31, 2002 1.724 1.748 1.724 1.748 211,718 +0.05(+2.78%)
Jul 30, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 29, 2002 1.700 1.700 1.700 1.700 529 +0.04(+2.39%)
Jul 26, 2002 1.661 1.661 1.661 1.661 0 +0.00(+0.00%)
Jul 25, 2002 1.661 1.661 1.661 1.661 0 +0.00(+0.00%)
Jul 24, 2002 1.663 1.677 1.653 1.661 11,115 -0.00(-0.13%)
Jul 23, 2002 1.700 1.700 1.663 1.663 112,740 -0.07(-4.02%)
Jul 22, 2002 1.732 1.732 1.732 1.732 1,058 +0.01(+0.77%)
Jul 19, 2002 1.719 1.719 1.719 1.719 1,058 -0.05(-2.78%)
Jul 17, 2002 1.767 1.768 1.767 1.768 1,058 +0.12(+7.28%)
Jul 12, 2002 1.664 1.664 1.648 1.648 2,646 -0.02(-1.41%)
Jul 11, 2002 1.677 1.677 1.672 1.672 1,058 -0.00(-0.28%)
Jul 10, 2002 1.743 1.743 1.677 1.677 37,050 -0.08(-4.36%)
Jul 09, 2002 1.743 1.753 1.743 1.753 2,117 +0.01(+0.60%)
Jul 08, 2002 1.743 1.743 1.743 1.743 65,103 +0.00(+0.00%)
Jul 05, 2002 1.743 1.743 1.743 1.743 2,117 -0.05(-2.89%)
Jul 04, 2002 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jul 03, 2002 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Jul 02, 2002 1.795 1.795 1.795 1.795 1,058 -0.01(-0.52%)
Jul 01, 2002 1.758 1.804 1.758 1.804 19,054 -0.01(-0.78%)
Jun 28, 2002 1.775 1.833 1.775 1.818 11,644 +0.03(+1.85%)
Jun 27, 2002 1.785 1.785 1.785 1.785 0 +0.00(+0.00%)
Jun 26, 2002 1.785 1.785 1.785 1.785 6,880 +0.00(+0.21%)
Jun 25, 2002 1.781 1.782 1.781 1.782 11,644 +0.00(+0.05%)
Jun 21, 2002 1.781 1.781 1.780 1.781 8,468 +0.02(+1.07%)
Jun 20, 2002 1.762 1.762 1.762 1.762 0 +0.00(+0.00%)
Jun 19, 2002 1.762 1.762 1.762 1.762 0 +0.00(+0.00%)
Jun 18, 2002 1.762 1.762 1.762 1.762 0 +0.00(+0.00%)
Jun 17, 2002 1.762 1.762 1.762 1.762 0 +0.00(+0.00%)
Jun 14, 2002 1.762 1.762 1.762 1.762 0 -0.02(-1.06%)
Jun 12, 2002 1.781 1.781 1.781 1.781 0 +0.00(+0.00%)
Jun 11, 2002 1.781 1.781 1.781 1.781 0 +0.00(+0.00%)
Jun 10, 2002 1.781 1.781 1.781 1.781 0 +0.00(+0.00%)
Jun 07, 2002 1.781 1.781 1.781 1.781 0 +0.00(+0.00%)
Jun 06, 2002 1.757 1.781 1.757 1.781 33,874 -0.01(-0.79%)
Jun 05, 2002 1.795 1.795 1.795 1.795 0 +0.04(+2.15%)
May 31, 2002 1.795 1.795 1.757 1.757 5,292 -0.04(-2.05%)
May 28, 2002 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
May 27, 2002 1.794 1.794 1.794 1.794 529 +0.00(+0.00%)
May 24, 2002 1.794 1.794 1.794 1.794 529 -0.00(-0.05%)
May 23, 2002 1.757 1.795 1.757 1.795 13,761 +0.04(+2.15%)
May 22, 2002 1.795 1.795 1.757 1.757 15,349 -0.04(-2.00%)
May 21, 2002 1.814 1.814 1.793 1.793 113,798 +0.05(+2.82%)
May 20, 2002 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
May 17, 2002 1.813 1.814 1.744 1.744 15,878 -0.06(-3.35%)
May 16, 2002 1.799 1.804 1.795 1.804 177,843 -0.01(-0.52%)
May 15, 2002 1.814 1.814 1.814 1.814 0 +0.00(+0.00%)
May 14, 2002 1.766 1.814 1.766 1.814 41,285 +0.04(+2.41%)
May 13, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
May 10, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
May 09, 2002 1.771 1.771 1.771 1.771 1,587 +0.02(+1.35%)
May 08, 2002 1.724 1.748 1.691 1.748 14,291 +0.00(+0.00%)
May 07, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
May 06, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
May 03, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
May 02, 2002 1.729 1.748 1.729 1.748 24,876 -0.04(-2.06%)
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.