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 (%)
Mar 31, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Mar 30, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Mar 29, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Mar 26, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Mar 25, 2004 5.793 5.857 5.793 5.819 793 -0.04(-0.65%)
Mar 24, 2004 5.857 5.857 5.857 5.857 1,323 -0.08(-1.27%)
Mar 23, 2004 5.932 5.932 5.932 5.932 0 +0.00(+0.00%)
Mar 22, 2004 5.929 5.932 5.929 5.932 1,852 +0.00(+0.00%)
Mar 19, 2004 5.876 5.932 5.876 5.932 3,440 +0.04(+0.71%)
Mar 18, 2004 5.891 5.891 5.891 5.891 529 +0.02(+0.26%)
Mar 17, 2004 5.762 5.914 5.762 5.876 273,646 +0.09(+1.63%)
Mar 16, 2004 5.743 5.944 5.743 5.781 3,969 -0.09(-1.61%)
Mar 15, 2004 5.868 5.876 5.868 5.876 529 +0.11(+1.90%)
Mar 12, 2004 5.766 5.766 5.766 5.766 529 +0.00(+0.00%)
Mar 11, 2004 5.876 5.944 5.766 5.766 3,175 -0.11(-1.80%)
Mar 10, 2004 5.762 5.876 5.762 5.872 1,323 +0.09(+1.63%)
Mar 09, 2004 5.853 5.872 5.747 5.777 9,527 -0.09(-1.61%)
Mar 08, 2004 5.872 5.872 5.872 5.872 0 +0.00(+0.00%)
Mar 05, 2004 5.876 5.876 5.872 5.872 529 +0.07(+1.17%)
Mar 04, 2004 5.804 5.804 5.804 5.804 0 +0.00(+0.00%)
Mar 03, 2004 5.804 5.804 5.804 5.804 0 +0.00(+0.00%)
Mar 02, 2004 5.804 5.804 5.804 5.804 0 +0.00(+0.00%)
Mar 01, 2004 5.876 5.876 5.777 5.804 5,292 +0.01(+0.20%)
Feb 27, 2004 5.766 5.793 5.766 5.793 22,495 -0.03(-0.45%)
Feb 26, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Feb 25, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Feb 24, 2004 5.819 5.819 5.819 5.819 3,969 -0.11(-1.77%)
Feb 23, 2004 5.948 5.955 5.815 5.924 2,646 +0.03(+0.50%)
Feb 20, 2004 5.898 5.898 5.895 5.895 2,646 -0.04(-0.64%)
Feb 19, 2004 5.943 5.943 5.910 5.932 1,323 +0.02(+0.38%)
Feb 18, 2004 5.857 5.910 5.857 5.910 1,587 +0.12(+2.16%)
Feb 17, 2004 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Feb 13, 2004 5.785 5.785 5.785 5.785 1,058 -0.15(-2.48%)
Feb 12, 2004 5.932 5.932 5.932 5.932 0 +0.00(+0.00%)
Feb 11, 2004 5.932 5.932 5.932 5.932 793 +0.15(+2.61%)
Feb 10, 2004 5.781 5.781 5.743 5.781 133,118 +0.11(+1.93%)
Feb 09, 2004 5.672 5.672 5.672 5.672 1,587 -0.07(-1.24%)
Feb 06, 2004 5.743 5.743 5.743 5.743 0 +0.00(+0.00%)
Feb 05, 2004 5.743 5.743 5.725 5.743 14,555 +0.08(+1.33%)
Feb 04, 2004 5.668 5.668 5.668 5.668 793 -0.04(-0.66%)
Feb 03, 2004 5.725 5.725 5.592 5.706 40,226 -0.02(-0.33%)
Feb 02, 2004 5.725 5.729 5.725 5.725 13,761 +0.02(+0.33%)
Jan 30, 2004 5.687 5.706 5.672 5.706 3,175 -0.02(-0.33%)
Jan 29, 2004 5.706 5.725 5.668 5.725 5,292 +0.01(+0.13%)
Jan 28, 2004 5.702 5.747 5.702 5.717 3,175 +0.03(+0.53%)
Jan 27, 2004 5.479 5.687 5.460 5.687 164,875 +0.21(+3.79%)
Jan 26, 2004 5.403 5.479 5.403 5.479 16,143 +0.07(+1.33%)
Jan 23, 2004 5.437 5.441 5.407 5.407 5,028 +0.02(+0.42%)
Jan 22, 2004 5.437 5.437 5.385 5.385 8,468 -0.02(-0.35%)
Jan 21, 2004 5.286 5.437 5.286 5.403 14,555 +0.18(+3.47%)
Jan 20, 2004 5.252 5.256 5.222 5.222 4,763 -0.06(-1.14%)
Jan 16, 2004 5.328 5.328 5.271 5.282 7,674 -0.08(-1.55%)
Jan 15, 2004 5.366 5.366 5.366 5.366 529 +0.07(+1.36%)
Jan 14, 2004 5.294 5.294 5.294 5.294 661 -0.09(-1.62%)
Jan 13, 2004 5.381 5.381 5.381 5.381 0 +0.00(+0.00%)
Jan 12, 2004 5.290 5.381 5.290 5.381 3,440 +0.13(+2.45%)
Jan 09, 2004 5.233 5.252 5.214 5.252 3,969 -0.01(-0.22%)
Jan 08, 2004 5.238 5.271 5.238 5.264 1,587 +0.02(+0.43%)
Jan 07, 2004 5.241 5.241 5.237 5.241 8,468 +0.04(+0.80%)
Jan 05, 2004 5.143 5.215 5.143 5.199 3,175 -0.09(-1.71%)
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.