Southern MO Bancorp (NQ: SMBC )
43.26
-0.34
(-0.78%)
Streaming Delayed Price
Updated: 10:01 AM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 6.636 | 6.734 | 6.632 | 6.734 | 4,029 | +0.10(+1.47%) |
| Dec 30, 2010 | 6.636 | 6.648 | 6.636 | 6.636 | 4,301 | +0.04(+0.65%) |
| Dec 28, 2010 | 6.636 | 6.593 | 6.593 | 6.593 | 42,523 | -0.04(-0.65%) |
| Dec 27, 2010 | 6.617 | 6.857 | 6.617 | 6.636 | 4,098 | +0.12(+1.80%) |
| Dec 23, 2010 | 6.519 | 6.519 | 6.519 | 6.519 | 256 | -0.07(-1.12%) |
| Dec 20, 2010 | 6.636 | 6.593 | 6.593 | 6.593 | 5,635 | +0.19(+2.99%) |
| Dec 17, 2010 | 6.402 | 6.402 | 6.402 | 6.402 | 256 | +0.00(+0.00%) |
| Dec 16, 2010 | 6.402 | 6.402 | 6.398 | 6.402 | 11,478 | +0.23(+3.67%) |
| Dec 15, 2010 | 6.568 | 6.597 | 6.176 | 6.176 | 25,875 | -0.38(-5.83%) |
| Dec 14, 2010 | 6.636 | 6.636 | 6.558 | 6.558 | 6,860 | -0.19(-2.83%) |
| Dec 13, 2010 | 6.457 | 6.910 | 6.402 | 6.750 | 14,791 | +0.46(+7.32%) |
| Dec 09, 2010 | 6.488 | 6.289 | 6.289 | 6.289 | 6,147 | -0.20(-3.10%) |
| Dec 08, 2010 | 6.490 | 6.490 | 6.490 | 6.490 | 320 | +0.01(+0.09%) |
| Dec 07, 2010 | 6.344 | 6.558 | 6.344 | 6.484 | 18,423 | +0.12(+1.90%) |
| Dec 06, 2010 | 6.254 | 6.437 | 6.254 | 6.363 | 1,483 | +0.12(+1.87%) |
| Dec 03, 2010 | 6.207 | 6.246 | 6.207 | 6.246 | 2,679 | +0.23(+3.90%) |
| Dec 01, 2010 | 6.012 | 6.012 | 6.012 | 6.012 | 0 | -0.21(-3.45%) |
| 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%) |
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.