Southern MO Bancorp (NQ: SMBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2010 | 6.128 | 6.226 | 6.051 | 6.226 | 5,366 | +0.23(+3.91%) |
| Nov 26, 2010 | 5.992 | 5.992 | 5.992 | 5.992 | 0 | -0.03(-0.52%) |
| Nov 24, 2010 | 6.012 | 6.023 | 6.023 | 6.023 | 5,289 | -0.17(-2.77%) |
| Nov 23, 2010 | 5.938 | 6.195 | 5.856 | 6.195 | 9,152 | +0.20(+3.39%) |
| Nov 22, 2010 | 6.074 | 6.074 | 5.992 | 5.992 | 7,190 | -0.23(-3.76%) |
| Nov 17, 2010 | 6.226 | 6.226 | 6.226 | 6.226 | 0 | +0.14(+2.24%) |
| Nov 10, 2010 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | +0.02(+0.38%) |
| Nov 09, 2010 | 6.078 | 6.078 | 6.067 | 6.067 | 534 | -0.04(-0.69%) |
| Nov 03, 2010 | 6.043 | 6.109 | 6.109 | 6.109 | 1,548 | -0.01(-0.19%) |
| Nov 02, 2010 | 6.121 | 6.121 | 6.121 | 6.121 | 516 | -0.02(-0.32%) |
| Oct 29, 2010 | 6.140 | 6.140 | 6.140 | 6.140 | 516 | +0.06(+0.96%) |
| Oct 28, 2010 | 6.082 | 6.082 | 6.082 | 6.082 | 1,290 | -0.03(-0.54%) |
| Oct 27, 2010 | 6.062 | 6.140 | 6.062 | 6.115 | 6,582 | +0.05(+0.87%) |
| Oct 25, 2010 | 5.892 | 6.062 | 5.892 | 6.062 | 8,632 | +0.17(+2.89%) |
| Oct 22, 2010 | 5.892 | 5.908 | 5.892 | 5.892 | 2,065 | +0.00(+0.07%) |
| Oct 19, 2010 | 5.888 | 5.888 | 5.888 | 5.888 | 1,548 | -0.09(-1.55%) |
| Oct 11, 2010 | 5.888 | 5.981 | 5.981 | 5.981 | 5,162 | +0.05(+0.78%) |
| Oct 07, 2010 | 6.070 | 5.935 | 5.935 | 5.935 | 1,032 | +0.09(+1.46%) |
| Oct 06, 2010 | 5.849 | 5.849 | 5.849 | 5.849 | 258 | +0.10(+1.82%) |
| Oct 01, 2010 | 6.004 | 5.745 | 5.745 | 5.745 | 2,581 | -0.27(-4.45%) |
| Sep 30, 2010 | 6.066 | 6.093 | 6.012 | 6.012 | 1,884 | +0.24(+4.16%) |
| Sep 29, 2010 | 5.927 | 5.927 | 5.772 | 5.772 | 7,486 | +0.14(+2.40%) |
| Sep 24, 2010 | 5.435 | 5.636 | 5.636 | 5.636 | 2,065 | -0.15(-2.61%) |
| Sep 23, 2010 | 5.811 | 5.822 | 5.753 | 5.787 | 2,065 | -0.21(-3.49%) |
| Sep 22, 2010 | 6.101 | 6.101 | 5.993 | 5.997 | 13,939 | +0.11(+1.84%) |
| Sep 21, 2010 | 5.691 | 5.892 | 5.540 | 5.888 | 20,858 | +0.17(+2.91%) |
| Sep 20, 2010 | 6.159 | 6.167 | 5.722 | 5.722 | 11,102 | -0.45(-7.28%) |
| Sep 16, 2010 | 6.171 | 6.171 | 6.171 | 6.171 | 516 | +0.40(+6.91%) |
| Sep 14, 2010 | 5.772 | 5.772 | 5.772 | 5.772 | 9,809 | -0.04(-0.73%) |
| Sep 13, 2010 | 5.853 | 5.853 | 5.582 | 5.815 | 10,749 | +0.02(+0.40%) |
| Sep 10, 2010 | 5.791 | 5.791 | 5.791 | 5.791 | 5,679 | -0.02(-0.33%) |
| Sep 09, 2010 | 5.811 | 5.811 | 5.811 | 5.811 | 516 | -0.00(-0.00%) |
| Sep 08, 2010 | 5.753 | 5.811 | 5.753 | 5.811 | 16,500 | +0.06(+1.01%) |
| Sep 07, 2010 | 5.753 | 5.753 | 5.753 | 5.753 | 258 | -0.15(-2.62%) |
| Sep 03, 2010 | 5.908 | 5.908 | 5.908 | 5.908 | 1,032 | +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.
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.