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 30, 2020 23.97 23.97 23.69 23.69 8,388 -0.71(-2.90%)
Oct 29, 2020 23.99 24.66 23.77 24.40 6,146 +0.36(+1.51%)
Oct 28, 2020 24.38 24.64 23.52 24.04 10,083 -0.92(-3.69%)
Oct 27, 2020 23.07 25.35 22.86 24.96 92,056 +2.13(+9.33%)
Oct 26, 2020 22.68 23.23 22.25 22.83 8,902 +0.19(+0.82%)
Oct 23, 2020 23.03 23.25 22.64 22.64 10,324 -0.07(-0.29%)
Oct 22, 2020 22.78 22.85 22.71 22.71 6,054 +0.24(+1.08%)
Oct 21, 2020 22.70 22.70 22.46 22.46 2,714 -0.36(-1.59%)
Oct 20, 2020 22.72 22.83 22.06 22.83 4,231 +0.37(+1.66%)
Oct 19, 2020 22.44 22.87 22.44 22.46 10,617 -0.30(-1.31%)
Oct 16, 2020 22.21 22.75 21.97 22.75 8,388 +0.27(+1.20%)
Oct 15, 2020 21.51 22.48 21.51 22.48 7,767 +0.78(+3.60%)
Oct 14, 2020 20.95 22.36 20.95 21.70 9,966 +0.49(+2.32%)
Oct 13, 2020 21.38 21.38 20.87 21.21 6,490 -0.34(-1.60%)
Oct 12, 2020 21.16 21.55 21.16 21.55 8,642 +0.31(+1.44%)
Oct 09, 2020 21.61 21.61 21.25 21.25 4,301 -0.01(-0.04%)
Oct 08, 2020 21.38 21.48 20.72 21.26 9,189 +0.10(+0.48%)
Oct 07, 2020 20.59 21.46 20.58 21.15 14,501 +0.73(+3.60%)
Oct 06, 2020 20.74 21.17 20.27 20.42 12,045 -0.15(-0.72%)
Oct 05, 2020 21.53 21.53 19.99 20.57 56,581 -1.15(-5.31%)
Oct 02, 2020 20.69 21.99 20.69 21.72 7,635 +0.10(+0.47%)
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.