Southern MO Bancorp (NQ: SMBC )

43.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.75 31.85 30.37 30.37 8,830 -1.27(-4.00%)
Feb 27, 2018 31.94 31.94 31.52 31.64 5,170 -0.46(-1.43%)
Feb 26, 2018 32.85 32.85 31.64 32.10 5,376 +0.13(+0.42%)
Feb 23, 2018 31.65 31.98 31.40 31.96 8,572 +0.48(+1.54%)
Feb 22, 2018 31.78 32.03 31.38 31.48 9,225 -0.22(-0.71%)
Feb 21, 2018 31.66 32.06 31.56 31.70 9,506 +0.08(+0.26%)
Feb 20, 2018 32.47 32.47 31.45 31.62 8,334 -1.13(-3.46%)
Feb 16, 2018 32.75 32.75 32.75 0 -0.05(-0.16%)
Feb 15, 2018 33.02 33.13 32.68 32.81 9,971 +0.04(+0.11%)
Feb 14, 2018 32.50 33.60 32.50 32.77 6,834 +0.10(+0.30%)
Feb 13, 2018 32.81 33.54 32.67 32.67 3,580 -0.13(-0.41%)
Feb 12, 2018 32.86 32.91 32.06 32.81 8,959 -0.50(-1.51%)
Feb 09, 2018 32.55 33.43 31.62 33.31 10,632 +0.90(+2.76%)
Feb 08, 2018 33.03 33.49 32.26 32.41 8,961 -0.58(-1.76%)
Feb 07, 2018 33.29 33.84 32.64 32.99 7,639 -0.22(-0.67%)
Feb 06, 2018 33.16 33.38 32.56 33.22 11,428 -0.90(-2.65%)
Feb 05, 2018 34.52 34.59 34.04 34.12 6,272 -0.47(-1.37%)
Feb 02, 2018 34.38 34.83 34.14 34.60 10,756 +0.22(+0.65%)
Feb 01, 2018 34.17 34.83 33.68 34.37 12,280 +0.05(+0.16%)
Jan 31, 2018 34.35 34.38 33.19 34.32 13,864 +0.21(+0.60%)
Jan 30, 2018 34.12 34.29 33.63 34.11 8,086 -0.02(-0.05%)
Jan 29, 2018 34.29 34.47 33.91 34.13 8,750 -0.16(-0.47%)
Jan 26, 2018 34.32 34.47 34.15 34.29 6,481 +0.13(+0.39%)
Jan 25, 2018 33.86 34.78 33.17 34.16 20,120 +0.39(+1.14%)
Jan 24, 2018 33.61 34.47 33.61 33.77 21,589 -0.24(-0.71%)
Jan 23, 2018 33.82 34.04 33.82 34.01 2,836 -0.16(-0.47%)
Jan 22, 2018 33.80 34.37 33.30 34.18 27,125 +0.24(+0.71%)
Jan 19, 2018 33.52 34.43 33.30 33.93 28,340 +0.30(+0.88%)
Jan 18, 2018 33.67 33.78 33.58 33.64 15,955 -0.11(-0.32%)
Jan 17, 2018 34.41 34.41 33.70 33.75 8,262 +0.34(+1.02%)
Jan 16, 2018 33.70 34.01 33.31 33.41 6,860 -0.60(-1.76%)
Jan 12, 2018 34.01 34.01 34.01 0 +0.00(+0.00%)
Jan 11, 2018 33.69 34.25 33.24 34.01 15,109 +0.25(+0.74%)
Jan 10, 2018 33.90 33.90 33.56 33.75 3,071 -0.38(-1.13%)
Jan 09, 2018 33.97 34.15 33.50 34.14 7,818 +0.26(+0.77%)
Jan 08, 2018 33.68 34.14 33.57 33.88 7,321 +0.04(+0.11%)
Jan 05, 2018 33.80 33.84 33.50 33.84 4,832 +0.00(+0.00%)
Jan 04, 2018 34.30 34.39 33.34 33.84 5,154 +0.30(+0.91%)
Jan 03, 2018 33.42 34.02 32.42 33.54 7,098 +0.13(+0.38%)
Jan 02, 2018 33.67 34.44 33.31 33.41 12,770 -0.24(-0.72%)
Dec 29, 2017 33.66 33.66 33.66 0 -0.90(-2.59%)
Dec 28, 2017 34.78 34.83 34.01 34.55 8,841 -0.19(-0.54%)
Dec 27, 2017 34.25 35.26 34.20 34.74 12,884 +0.56(+1.65%)
Dec 26, 2017 35.21 35.29 34.15 34.18 17,880 -1.20(-3.39%)
Dec 22, 2017 35.86 35.90 35.23 35.38 9,125 -0.58(-1.62%)
Dec 21, 2017 35.69 35.98 35.32 35.96 7,066 +0.16(+0.45%)
Dec 20, 2017 36.08 36.08 35.48 35.80 8,379 -0.13(-0.37%)
Dec 19, 2017 36.17 36.17 35.52 35.93 11,858 -0.25(-0.69%)
Dec 18, 2017 36.06 36.18 35.81 36.18 12,907 +0.58(+1.63%)
Dec 15, 2017 35.26 36.12 34.74 35.60 61,524 +0.33(+0.94%)
Dec 14, 2017 36.26 36.26 34.73 35.27 8,410 -0.85(-2.36%)
Dec 13, 2017 34.92 36.38 34.51 36.12 37,932 +1.11(+3.17%)
Dec 12, 2017 34.83 35.03 33.75 35.01 8,903 +0.27(+0.77%)
Dec 11, 2017 34.94 35.22 34.29 34.74 10,763 -0.13(-0.39%)
Dec 08, 2017 35.37 35.59 34.45 34.87 19,731 -0.85(-2.38%)
Dec 07, 2017 35.80 36.09 34.98 35.72 8,365 +0.34(+0.96%)
Dec 06, 2017 35.66 36.13 34.90 35.38 35,536 +0.04(+0.10%)
Dec 05, 2017 35.29 36.17 35.27 35.35 37,604 +0.04(+0.10%)
Dec 04, 2017 35.55 35.55 35.27 35.31 7,524 +0.12(+0.33%)
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.