Skip to main content

Southern MO Bancorp (NQ: SMBC )

59.30 -1.85 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 60.12 60.80 59.16 59.30 22,741 -1.85(-3.03%)
Oct 30, 2024 59.80 62.03 59.80 61.15 34,623 +1.53(+2.57%)
Oct 29, 2024 59.47 59.88 59.45 59.62 15,301 -0.39(-0.65%)
Oct 28, 2024 57.60 60.24 57.60 60.01 28,176 +2.85(+4.99%)
Oct 25, 2024 58.29 58.29 56.71 57.16 16,963 -0.72(-1.24%)
Oct 24, 2024 58.96 58.96 57.24 57.88 35,180 -1.24(-2.10%)
Oct 23, 2024 58.81 59.44 58.43 59.12 19,599 -0.04(-0.07%)
Oct 22, 2024 58.89 59.45 58.69 59.16 15,523 +0.44(+0.75%)
Oct 21, 2024 60.32 60.32 58.65 58.72 30,132 -1.89(-3.12%)
Oct 18, 2024 61.70 61.70 60.20 60.61 42,114 -0.86(-1.40%)
Oct 17, 2024 60.95 61.47 60.23 61.47 34,516 +0.52(+0.85%)
Oct 16, 2024 60.20 61.30 60.20 60.95 29,056 +1.21(+2.03%)
Oct 15, 2024 59.99 61.00 59.74 59.74 23,941 +1.14(+1.95%)
Oct 14, 2024 58.77 58.98 58.59 58.60 21,422 -0.03(-0.05%)
Oct 11, 2024 56.88 58.63 56.88 58.63 36,191 +2.95(+5.30%)
Oct 10, 2024 55.48 56.23 55.14 55.68 31,919 -0.41(-0.73%)
Oct 09, 2024 55.48 56.36 55.48 56.09 18,035 +1.01(+1.83%)
Oct 08, 2024 55.57 55.57 54.91 55.08 37,182 -0.14(-0.25%)
Oct 07, 2024 54.43 55.22 54.42 55.22 29,809 +0.06(+0.11%)
Oct 04, 2024 55.17 55.57 54.77 55.16 19,795 +0.43(+0.79%)
Oct 03, 2024 53.93 55.51 53.67 54.73 41,696 +0.30(+0.55%)
Oct 02, 2024 53.74 54.43 53.74 54.43 22,129 +0.39(+0.72%)
Oct 01, 2024 56.07 56.90 53.89 54.04 25,919 -2.45(-4.34%)
Sep 30, 2024 54.63 56.55 54.63 56.49 39,582 +1.89(+3.46%)
Sep 27, 2024 55.16 55.16 54.10 54.60 15,794 +0.05(+0.09%)
Sep 26, 2024 55.54 55.79 54.38 54.55 25,666 -0.31(-0.57%)
Sep 25, 2024 54.94 55.08 54.32 54.86 30,780 -0.17(-0.31%)
Sep 24, 2024 55.12 55.60 54.73 55.03 15,175 -0.59(-1.06%)
Sep 23, 2024 55.88 56.07 55.45 55.62 46,402 +0.08(+0.14%)
Sep 20, 2024 56.81 56.81 55.13 55.54 150,134 -1.65(-2.89%)
Sep 19, 2024 57.19 57.95 56.48 57.19 32,671 +1.36(+2.44%)
Sep 18, 2024 55.44 57.20 55.12 55.83 40,213 +0.29(+0.52%)
Sep 17, 2024 55.91 56.90 55.54 55.54 52,071 +0.17(+0.31%)
Sep 16, 2024 55.20 55.92 55.18 55.37 28,817 +0.17(+0.31%)
Sep 13, 2024 54.80 55.50 54.80 55.20 32,770 +0.91(+1.68%)
Sep 12, 2024 56.01 56.01 53.81 54.29 27,583 -0.13(-0.24%)
Sep 11, 2024 54.05 54.45 53.59 54.42 21,926 -0.71(-1.29%)
Sep 10, 2024 54.62 55.27 53.89 55.13 29,501 +0.29(+0.53%)
Sep 09, 2024 54.42 55.24 54.42 54.84 30,919 +0.51(+0.94%)
Sep 06, 2024 55.65 55.65 54.01 54.33 21,268 -1.03(-1.86%)
Sep 05, 2024 56.22 56.22 54.55 55.36 30,435 -0.50(-0.90%)
Sep 04, 2024 56.49 57.05 55.51 55.86 19,847 -0.77(-1.36%)
Sep 03, 2024 56.96 57.18 55.61 56.63 29,436 -1.20(-2.08%)
Aug 30, 2024 56.82 58.27 56.75 57.83 53,988 +1.02(+1.80%)
Aug 29, 2024 56.96 57.50 55.55 56.81 54,479 +0.16(+0.28%)
Aug 28, 2024 57.09 57.83 56.51 56.65 39,594 -0.28(-0.49%)
Aug 27, 2024 57.25 57.27 56.20 56.93 21,362 -0.61(-1.06%)
Aug 26, 2024 58.50 58.50 57.26 57.54 34,751 -0.50(-0.86%)
Aug 23, 2024 54.84 59.66 54.80 58.04 48,381 +3.44(+6.30%)
Aug 22, 2024 54.22 54.91 54.03 54.60 54,917 +0.34(+0.63%)
Aug 21, 2024 53.92 54.87 53.65 54.26 19,022 +0.35(+0.65%)
Aug 20, 2024 54.90 54.90 53.91 53.91 15,105 -0.83(-1.52%)
Aug 19, 2024 54.00 55.69 54.00 54.74 29,329 +0.74(+1.37%)
Aug 16, 2024 53.55 55.09 53.55 54.00 26,980 +0.38(+0.71%)
Aug 15, 2024 52.74 54.67 52.01 53.62 36,738 +2.24(+4.36%)
Aug 14, 2024 52.02 52.22 50.99 51.38 27,287 -0.78(-1.49%)
Aug 13, 2024 50.21 52.21 49.61 52.16 36,951 +2.71(+5.48%)
Aug 12, 2024 49.63 49.98 48.88 49.45 37,253 +0.20(+0.40%)
Aug 09, 2024 48.93 49.58 48.42 49.25 39,924 -0.04(-0.08%)
Aug 08, 2024 48.99 49.30 48.14 49.29 60,283 +0.89(+1.83%)
Aug 07, 2024 50.02 50.02 48.05 48.40 55,691 -0.81(-1.64%)
Aug 06, 2024 49.48 49.84 48.63 49.21 55,660 -0.21(-0.42%)
Aug 05, 2024 50.02 50.96 48.46 49.42 39,041 -2.67(-5.12%)
Aug 02, 2024 51.14 52.53 51.04 52.09 31,477 -1.31(-2.46%)
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.