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 29, 2012 8.669 8.685 8.669 8.669 12,034 -0.21(-2.32%)
Jun 28, 2012 8.870 8.874 8.790 8.874 1,736 +0.00(+0.05%)
Jun 26, 2012 8.850 8.870 8.870 8.870 2,480 +0.04(+0.50%)
Jun 25, 2012 8.935 8.935 8.826 8.826 3,236 -0.12(-1.31%)
Jun 22, 2012 8.943 8.943 8.943 8.943 248 +0.07(+0.82%)
Jun 21, 2012 8.882 8.894 8.870 8.870 10,913 +0.07(+0.82%)
Jun 19, 2012 9.318 8.798 8.798 8.798 7,440 -0.55(-5.91%)
Jun 18, 2012 9.201 9.350 8.870 9.350 3,730 +0.12(+1.27%)
Jun 15, 2012 8.870 9.233 8.781 9.233 12,611 +0.69(+8.02%)
Jun 14, 2012 8.927 8.927 8.548 8.548 3,308 -0.32(-3.59%)
Jun 13, 2012 8.866 9.249 8.858 8.866 1,736 -0.19(-2.09%)
Jun 12, 2012 9.056 9.056 9.056 9.056 496 +0.34(+3.93%)
Jun 11, 2012 8.906 9.394 8.713 8.713 11,061 -0.18(-2.05%)
Jun 08, 2012 8.870 8.895 8.870 8.895 2,571 +0.00(+0.00%)
Jun 07, 2012 8.895 8.895 8.895 8.895 248 -0.12(-1.31%)
Jun 06, 2012 9.302 9.443 8.516 9.013 8,184 -0.44(-4.67%)
Jun 05, 2012 9.862 9.862 9.100 9.455 3,224 -0.38(-3.85%)
Jun 04, 2012 9.878 9.878 9.834 9.834 2,829 -0.10(-1.01%)
May 31, 2012 9.935 9.935 9.935 9.935 0 +0.69(+7.50%)
May 30, 2012 9.152 9.241 9.152 9.241 992 -0.04(-0.39%)
May 29, 2012 9.277 9.277 9.277 9.277 1,190 -0.08(-0.82%)
May 25, 2012 9.346 9.366 9.346 9.354 744 -0.04(-0.47%)
May 24, 2012 9.398 9.398 9.398 9.398 1,240 +0.29(+3.23%)
May 23, 2012 9.173 9.173 9.076 9.104 2,767 -0.06(-0.62%)
May 22, 2012 9.080 9.677 9.076 9.160 4,161 +0.08(+0.93%)
May 21, 2012 9.084 9.265 9.076 9.076 5,034 -0.02(-0.22%)
May 18, 2012 9.096 9.096 9.096 9.096 248 -0.28(-2.97%)
May 17, 2012 9.072 9.374 9.072 9.374 992 +0.04(+0.48%)
May 16, 2012 8.987 9.330 8.971 9.330 1,240 -0.04(-0.47%)
May 15, 2012 9.330 9.398 9.076 9.374 3,720 -0.17(-1.77%)
May 14, 2012 9.535 9.543 9.330 9.543 4,082 -0.05(-0.51%)
May 11, 2012 9.677 9.677 9.350 9.593 1,746 -0.04(-0.41%)
May 10, 2012 9.632 9.632 9.632 9.632 1,246 -0.18(-1.80%)
May 09, 2012 9.829 9.829 9.809 9.809 747 -0.03(-0.26%)
May 08, 2012 9.989 9.989 9.835 9.835 747 +0.01(+0.06%)
May 07, 2012 10.03 10.03 9.829 9.829 1,495 -0.38(-3.70%)
May 02, 2012 10.21 10.21 10.21 10.21 498 +0.36(+3.63%)
Apr 30, 2012 9.849 9.849 9.849 9.849 997 -0.02(-0.20%)
Apr 27, 2012 10.09 10.23 9.829 9.869 5,172 -0.36(-3.53%)
Apr 26, 2012 9.528 10.23 9.351 10.23 10,601 +0.80(+8.51%)
Apr 25, 2012 9.548 10.21 9.420 9.428 12,690 -0.36(-3.69%)
Apr 24, 2012 9.749 9.789 9.428 9.789 4,312 -0.28(-2.83%)
Apr 20, 2012 10.27 10.07 10.07 10.07 1,994 -0.06(-0.59%)
Apr 17, 2012 10.20 10.13 10.13 10.13 3,489 -0.10(-0.94%)
Apr 16, 2012 10.09 10.41 9.865 10.23 14,395 +0.14(+1.39%)
Apr 13, 2012 10.09 10.09 10.09 10.09 249 -0.03(-0.28%)
Apr 12, 2012 10.16 10.19 10.12 10.12 4,237 -0.06(-0.55%)
Apr 11, 2012 10.19 10.37 10.03 10.17 3,646 +0.08(+0.84%)
Apr 10, 2012 9.757 10.11 9.757 10.09 9,439 +0.26(+2.65%)
Apr 09, 2012 9.749 9.841 9.749 9.829 3,367 -0.25(-2.47%)
Apr 05, 2012 10.10 10.11 10.08 10.08 3,016 -0.03(-0.27%)
Apr 04, 2012 10.14 10.14 10.11 10.11 1,495 -0.26(-2.55%)
Apr 03, 2012 10.26 10.37 10.26 10.37 6,239 +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.