Southern MO Bancorp (NQ: SMBC )

57.19 +1.36 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.439 5.439 5.435 5.435 772 +0.00(+0.07%)
Dec 28, 2007 5.210 5.431 5.210 5.431 514 +0.00(+0.00%)
Dec 27, 2007 5.431 5.431 5.431 5.431 257 +0.24(+4.72%)
Dec 26, 2007 5.532 5.532 5.187 5.187 1,286 -0.06(-1.11%)
Dec 24, 2007 5.148 5.245 4.954 5.245 2,316 -0.00(-0.07%)
Dec 21, 2007 5.346 5.346 5.249 5.249 4,375 -0.19(-3.50%)
Dec 20, 2007 5.439 5.439 5.439 5.439 283 -0.19(-3.45%)
Dec 19, 2007 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Dec 18, 2007 5.630 5.634 5.630 5.634 772 +0.00(+0.00%)
Dec 17, 2007 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Dec 14, 2007 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Dec 13, 2007 5.634 5.634 5.634 5.634 514 +0.01(+0.21%)
Dec 12, 2007 5.622 5.622 5.622 5.622 0 +0.00(+0.00%)
Dec 11, 2007 5.622 5.622 5.622 5.622 0 +0.00(+0.00%)
Dec 10, 2007 5.622 5.622 5.622 5.622 1,570 +0.18(+3.28%)
Dec 07, 2007 5.443 5.443 5.443 5.443 514 +0.00(+0.07%)
Dec 06, 2007 5.439 5.439 5.439 5.439 0 +0.00(+0.00%)
Dec 05, 2007 5.439 5.439 5.439 5.439 1,163 +0.00(+0.00%)
Dec 04, 2007 5.439 5.439 5.439 5.439 2,573 +0.00(+0.00%)
Dec 03, 2007 5.439 5.439 5.439 5.439 1,279 -0.10(-1.75%)
Nov 30, 2007 5.536 5.536 5.536 5.536 514 +0.00(+0.00%)
Nov 29, 2007 5.536 5.536 5.536 5.536 429 -0.02(-0.35%)
Nov 28, 2007 5.556 5.560 5.443 5.556 9,044 +0.02(+0.42%)
Nov 27, 2007 5.455 5.532 5.439 5.532 3,873 +0.09(+1.71%)
Nov 26, 2007 5.439 5.439 5.439 5.439 0 +0.00(+0.00%)
Nov 23, 2007 5.439 5.439 5.439 5.439 0 +0.00(+0.00%)
Nov 21, 2007 5.439 5.439 5.439 5.439 0 +0.00(+0.00%)
Nov 20, 2007 5.303 5.641 5.303 5.439 4,890 +0.08(+1.45%)
Nov 19, 2007 5.167 5.478 5.167 5.362 3,088 -0.09(-1.64%)
Nov 16, 2007 5.536 5.536 5.451 5.451 1,029 -0.33(-5.65%)
Nov 15, 2007 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Nov 14, 2007 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Nov 13, 2007 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Nov 12, 2007 5.777 5.777 5.777 5.777 0 +0.00(+0.00%)
Nov 09, 2007 5.828 5.828 5.777 5.777 772 -0.06(-1.00%)
Nov 08, 2007 5.676 5.836 5.676 5.836 18,217 +0.18(+3.16%)
Nov 07, 2007 5.711 5.793 5.323 5.657 53,068 -0.05(-0.95%)
Nov 06, 2007 5.711 5.711 5.711 5.711 478 -0.05(-0.94%)
Nov 05, 2007 5.766 5.766 5.766 5.766 0 +0.00(+0.00%)
Nov 02, 2007 5.711 5.820 5.711 5.766 17,232 +0.03(+0.61%)
Nov 01, 2007 5.731 5.735 5.731 5.731 7,194 -0.06(-1.01%)
Oct 31, 2007 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Oct 30, 2007 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Oct 29, 2007 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Oct 26, 2007 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Oct 25, 2007 5.634 5.789 5.634 5.789 2,059 +0.06(+1.02%)
Oct 24, 2007 5.731 5.731 5.731 5.731 1,642 +0.04(+0.68%)
Oct 23, 2007 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Oct 22, 2007 5.812 5.828 5.653 5.692 20,591 +0.16(+2.81%)
Oct 19, 2007 5.591 5.591 5.536 5.536 2,831 -0.04(-0.77%)
Oct 18, 2007 5.567 5.579 5.567 5.579 514 -0.11(-1.98%)
Oct 17, 2007 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Oct 16, 2007 5.692 5.692 5.692 5.692 257 +0.07(+1.31%)
Oct 15, 2007 5.618 5.618 5.618 5.618 0 +0.00(+0.00%)
Oct 12, 2007 5.618 5.618 5.618 5.618 1,029 -0.17(-2.95%)
Oct 11, 2007 5.785 5.789 5.785 5.789 2,210 +0.11(+1.98%)
Oct 10, 2007 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Oct 09, 2007 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Oct 08, 2007 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Oct 05, 2007 5.676 5.676 5.676 5.676 0 +0.00(+0.00%)
Oct 04, 2007 5.676 5.676 5.676 5.676 1,299 -0.14(-2.35%)
Oct 03, 2007 5.813 5.813 5.813 5.813 0 +0.00(+0.00%)
Oct 02, 2007 5.813 5.813 5.813 5.813 0 +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.