FinancialContent is the trusted provider of stock market information to the media industry.
Southern MO Bancorp (NQ: SMBC)
37.20 USD  -0.48 (-1.27%)
Streaming Delayed Price  /  Updated: 10:51 AM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2020 37.50 37.88 35.82 37.68 10,308 +0.32(+0.86%)
Feb 19, 2020 37.25 38.00 36.80 37.36 37,994 -0.04(-0.11%)
Feb 18, 2020 36.61 37.77 36.05 37.40 102,630 +1.05(+2.89%)
Feb 14, 2020 36.67 36.67 35.97 36.35 13,700 -0.37(-1.01%)
Feb 13, 2020 36.43 37.02 36.29 36.72 7,374 +0.07(+0.19%)
Feb 12, 2020 36.78 36.84 36.62 36.65 6,118 +0.05(+0.14%)
Feb 11, 2020 36.35 36.78 36.00 36.60 10,572 +0.47(+1.30%)
Feb 10, 2020 36.20 36.74 36.01 36.13 9,647 -0.22(-0.61%)
Feb 07, 2020 36.50 36.50 35.81 36.35 9,900 -0.43(-1.17%)
Feb 06, 2020 36.85 36.98 36.52 36.78 8,736 -0.24(-0.65%)
Feb 05, 2020 36.55 37.28 36.27 37.02 16,728 +0.63(+1.73%)
Feb 04, 2020 36.12 37.27 36.12 36.39 10,733 +0.68(+1.90%)
Feb 03, 2020 35.92 37.47 35.71 35.71 18,339 +0.09(+0.25%)
Jan 31, 2020 36.37 36.37 35.11 35.62 15,900 -0.50(-1.38%)
Jan 30, 2020 36.00 38.98 35.96 36.12 14,260 -0.02(-0.06%)
Jan 29, 2020 36.30 37.17 35.99 36.14 14,526 -0.24(-0.66%)
Jan 28, 2020 36.90 37.44 36.10 36.38 12,551 +0.18(+0.50%)
Jan 27, 2020 36.08 36.78 35.47 36.20 14,701 +0.00(+0.00%)
Jan 24, 2020 36.52 36.87 36.03 36.20 11,500 -0.32(-0.88%)
Jan 23, 2020 36.40 36.69 36.00 36.52 21,394 +0.06(+0.16%)
Jan 22, 2020 36.51 36.85 36.29 36.46 6,657 -0.27(-0.74%)
Jan 21, 2020 37.40 37.62 36.73 36.73 15,914 -0.71(-1.90%)
Jan 17, 2020 37.95 38.42 37.03 37.44 27,400 -0.21(-0.56%)
Jan 16, 2020 37.45 37.70 36.89 37.65 13,949 +0.35(+0.94%)
Jan 15, 2020 37.51 37.77 37.15 37.30 6,543 -0.24(-0.64%)
Jan 14, 2020 37.50 37.76 37.05 37.54 7,934 +0.04(+0.11%)
Jan 13, 2020 36.90 37.89 36.21 37.50 16,638 +0.29(+0.78%)
Jan 10, 2020 37.46 37.46 36.87 37.21 8,400 -0.35(-0.93%)
Jan 09, 2020 37.65 37.98 37.31 37.56 13,458 +0.00(+0.00%)
Jan 08, 2020 37.52 38.23 37.39 37.56 14,082 +0.01(+0.03%)
Jan 07, 2020 38.14 38.14 36.51 37.55 10,914 -0.45(-1.18%)
Jan 06, 2020 37.64 38.38 37.64 38.00 13,222 +0.17(+0.45%)
Jan 03, 2020 37.94 38.33 37.64 37.83 16,800 -0.52(-1.36%)
Jan 02, 2020 38.35 38.83 37.83 38.35 14,171 -0.01(-0.03%)
Dec 31, 2019 38.10 38.60 37.73 38.36 13,500 +0.24(+0.63%)
Dec 30, 2019 38.05 38.34 37.55 38.12 7,215 -0.06(-0.16%)
Dec 27, 2019 38.05 38.48 38.05 38.18 7,900 -0.12(-0.31%)
Dec 26, 2019 38.05 38.80 36.78 38.30 14,553 +0.09(+0.24%)
Dec 24, 2019 38.35 38.62 38.21 38.21 5,100 -0.23(-0.60%)
Dec 23, 2019 38.75 38.79 37.99 38.44 12,313 -0.61(-1.56%)
Dec 20, 2019 38.84 39.05 38.43 39.05 36,900 +0.20(+0.51%)
Dec 19, 2019 38.70 39.04 38.35 38.85 11,510 -0.05(-0.13%)
Dec 18, 2019 38.83 38.90 38.16 38.90 15,265 +0.28(+0.73%)
Dec 17, 2019 38.16 38.62 38.00 38.62 26,119 +0.45(+1.18%)
Dec 16, 2019 38.66 38.96 37.78 38.17 23,641 -0.62(-1.60%)
Dec 13, 2019 37.49 38.84 37.49 38.79 25,900 +0.89(+2.35%)
Dec 12, 2019 37.90 37.90 37.21 37.90 10,842 +0.42(+1.12%)
Dec 11, 2019 37.56 37.90 36.87 37.48 8,241 -0.07(-0.19%)
Dec 10, 2019 36.87 37.55 36.76 37.55 8,990 +0.79(+2.15%)
Dec 09, 2019 37.04 37.10 36.43 36.76 7,652 -0.13(-0.35%)
Dec 06, 2019 37.19 37.49 36.64 36.89 19,500 +0.09(+0.24%)
Dec 05, 2019 36.73 37.07 36.70 36.80 6,610 -0.01(-0.03%)
Dec 04, 2019 37.02 37.47 36.81 36.81 8,593 -0.03(-0.08%)
Dec 03, 2019 37.00 37.15 36.81 36.84 4,001 -0.18(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.