Southern MO Bancorp (NQ: SMBC )

55.83 +0.29 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 31.34 31.35 30.11 30.11 26,273 -1.73(-5.45%)
Feb 27, 2020 31.86 32.84 31.44 31.84 32,695 -0.28(-0.86%)
Feb 26, 2020 32.28 32.61 31.97 32.11 8,912 -0.12(-0.37%)
Feb 25, 2020 33.04 33.16 31.66 32.23 17,827 -1.02(-3.06%)
Feb 24, 2020 33.39 33.59 33.21 33.25 7,969 -0.87(-2.55%)
Feb 21, 2020 34.24 34.65 33.66 34.12 14,172 -0.44(-1.27%)
Feb 20, 2020 34.40 34.75 32.86 34.56 11,237 +0.29(+0.86%)
Feb 19, 2020 34.17 34.86 33.75 34.27 41,420 -0.04(-0.11%)
Feb 18, 2020 33.58 34.65 33.07 34.31 111,885 +0.96(+2.89%)
Feb 14, 2020 33.64 33.64 32.99 33.34 14,935 -0.34(-1.01%)
Feb 13, 2020 33.42 33.96 33.29 33.68 8,038 +0.20(+0.60%)
Feb 12, 2020 33.60 33.65 33.45 33.48 6,697 +0.05(+0.14%)
Feb 11, 2020 33.21 33.60 32.89 33.44 11,572 +0.43(+1.30%)
Feb 10, 2020 33.07 33.56 32.90 33.01 10,560 -0.20(-0.61%)
Feb 07, 2020 33.34 33.34 32.71 33.21 10,837 -0.39(-1.17%)
Feb 06, 2020 33.66 33.78 33.36 33.60 9,562 -0.22(-0.65%)
Feb 05, 2020 33.39 34.06 33.13 33.82 18,311 +0.58(+1.73%)
Feb 04, 2020 33.00 34.05 33.00 33.24 11,748 +0.62(+1.90%)
Feb 03, 2020 32.81 34.23 32.62 32.62 20,074 +0.08(+0.25%)
Jan 31, 2020 33.22 33.22 32.07 32.54 17,405 -0.46(-1.38%)
Jan 30, 2020 32.89 35.61 32.85 33.00 15,609 -0.02(-0.06%)
Jan 29, 2020 33.16 33.96 32.88 33.01 15,901 -0.22(-0.66%)
Jan 28, 2020 33.71 34.20 32.98 33.23 13,739 +0.16(+0.50%)
Jan 27, 2020 32.96 33.60 32.40 33.07 16,092 +0.00(+0.00%)
Jan 24, 2020 33.36 33.68 32.91 33.07 12,588 -0.29(-0.88%)
Jan 23, 2020 33.25 33.52 32.89 33.36 23,419 +0.05(+0.16%)
Jan 22, 2020 33.35 33.66 33.15 33.31 7,287 -0.25(-0.73%)
Jan 21, 2020 34.17 34.37 33.55 33.55 17,420 -0.65(-1.90%)
Jan 17, 2020 34.67 35.10 33.83 34.20 29,993 -0.19(-0.56%)
Jan 16, 2020 34.21 34.44 33.70 34.39 15,269 +0.32(+0.94%)
Jan 15, 2020 34.27 34.50 33.94 34.07 7,162 -0.22(-0.64%)
Jan 14, 2020 34.26 34.49 33.85 34.29 8,685 +0.04(+0.11%)
Jan 13, 2020 33.71 34.61 33.08 34.26 18,212 +0.26(+0.78%)
Jan 10, 2020 34.22 34.22 33.68 33.99 9,195 -0.32(-0.93%)
Jan 09, 2020 34.39 34.70 34.08 34.31 14,731 +0.00(+0.00%)
Jan 08, 2020 34.28 34.92 34.16 34.31 15,414 +0.01(+0.03%)
Jan 07, 2020 34.84 34.84 33.35 34.30 11,947 -0.41(-1.18%)
Jan 06, 2020 34.39 35.06 34.39 34.71 14,473 +0.16(+0.45%)
Jan 03, 2020 34.66 35.01 34.39 34.56 18,390 -0.48(-1.36%)
Jan 02, 2020 35.03 35.47 34.56 35.03 15,512 -0.01(-0.03%)
Dec 31, 2019 34.81 35.26 34.47 35.04 14,777 +0.22(+0.63%)
Dec 30, 2019 34.76 35.02 34.30 34.82 7,897 -0.05(-0.16%)
Dec 27, 2019 34.76 35.15 34.76 34.88 8,647 -0.11(-0.31%)
Dec 26, 2019 34.76 35.44 33.60 34.99 15,930 +0.08(+0.24%)
Dec 24, 2019 35.03 35.28 34.91 34.91 5,582 -0.21(-0.60%)
Dec 23, 2019 35.40 35.44 34.70 35.12 13,478 -0.56(-1.56%)
Dec 20, 2019 35.48 35.67 35.11 35.67 40,392 +0.18(+0.51%)
Dec 19, 2019 35.35 35.66 35.03 35.49 12,599 -0.05(-0.13%)
Dec 18, 2019 35.47 35.54 34.86 35.54 16,709 +0.26(+0.73%)
Dec 17, 2019 34.86 35.28 34.71 35.28 28,591 +0.41(+1.18%)
Dec 16, 2019 35.32 35.59 34.51 34.87 25,878 -0.57(-1.60%)
Dec 13, 2019 34.25 35.48 34.25 35.44 28,351 +0.81(+2.35%)
Dec 12, 2019 34.62 34.62 33.99 34.62 11,868 +0.38(+1.12%)
Dec 11, 2019 34.31 34.62 33.68 34.24 9,021 -0.06(-0.19%)
Dec 10, 2019 33.68 34.30 33.58 34.30 9,840 +0.72(+2.15%)
Dec 09, 2019 33.84 33.89 33.28 33.58 8,376 -0.12(-0.35%)
Dec 06, 2019 33.97 34.25 33.47 33.70 21,345 +0.08(+0.24%)
Dec 05, 2019 33.55 33.86 33.53 33.62 7,235 -0.01(-0.03%)
Dec 04, 2019 33.82 34.23 33.63 33.63 9,406 -0.03(-0.08%)
Dec 03, 2019 33.80 33.94 33.63 33.65 4,379 -0.16(-0.49%)
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.