Southern MO Bancorp (NQ: SMBC )
42.07
+0.08
(+0.19%)
Streaming Delayed Price
Updated: 12:20 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 24, 2010 | 5.939 | 5.939 | 5.939 | 5.939 | 1,548 | +0.03(+0.52%) |
| Aug 20, 2010 | 5.888 | 5.908 | 5.908 | 5.908 | 2,065 | +0.02(+0.26%) |
| Aug 19, 2010 | 5.892 | 5.892 | 5.892 | 5.892 | 258 | +0.04(+0.73%) |
| Aug 12, 2010 | 5.849 | 5.849 | 5.849 | 5.849 | 3,614 | +0.02(+0.33%) |
| Aug 11, 2010 | 5.830 | 5.830 | 5.830 | 5.830 | 516 | -0.01(-0.20%) |
| Aug 10, 2010 | 5.842 | 5.842 | 5.842 | 5.842 | 1,300 | -0.04(-0.65%) |
| Aug 04, 2010 | 5.880 | 5.880 | 5.880 | 5.880 | 1,561 | +0.05(+0.92%) |
| Aug 03, 2010 | 5.803 | 5.826 | 5.803 | 5.826 | 780 | +0.02(+0.33%) |
| Jul 30, 2010 | 5.807 | 5.807 | 5.807 | 5.807 | 9,887 | -0.00(-0.07%) |
| Jul 29, 2010 | 5.811 | 5.811 | 5.811 | 5.811 | 520 | -0.01(-0.20%) |
| Jul 28, 2010 | 5.822 | 5.822 | 5.822 | 5.822 | 260 | -0.33(-5.34%) |
| Jul 27, 2010 | 6.153 | 6.153 | 6.151 | 6.151 | 520 | +0.35(+5.99%) |
| Jul 16, 2010 | 5.803 | 5.803 | 5.803 | 5.803 | 520 | +0.00(+0.00%) |
| Jul 15, 2010 | 5.803 | 5.803 | 5.803 | 5.803 | 1,366 | -0.02(-0.33%) |
| Jul 13, 2010 | 5.822 | 5.822 | 5.822 | 5.822 | 0 | +0.00(+0.00%) |
| Jul 08, 2010 | 5.822 | 5.822 | 5.822 | 5.822 | 4,163 | +0.02(+0.33%) |
| Jul 07, 2010 | 5.803 | 5.803 | 5.803 | 5.803 | 3,122 | -0.05(-0.92%) |
| Jul 06, 2010 | 5.861 | 5.861 | 5.669 | 5.857 | 2,081 | +0.09(+1.53%) |
| Jul 02, 2010 | 5.857 | 5.861 | 5.769 | 5.769 | 1,040 | -0.03(-0.60%) |
| Jul 01, 2010 | 5.803 | 5.803 | 5.803 | 5.803 | 520 | +0.03(+0.60%) |
| Jun 30, 2010 | 5.769 | 5.769 | 5.769 | 5.769 | 780 | -0.05(-0.92%) |
| Jun 29, 2010 | 5.861 | 5.861 | 5.822 | 5.822 | 1,561 | -0.40(-6.42%) |
| Jun 25, 2010 | 6.222 | 6.222 | 6.222 | 6.222 | 14,102 | +0.15(+2.53%) |
| Jun 24, 2010 | 6.053 | 6.214 | 6.053 | 6.068 | 23,191 | +0.02(+0.25%) |
| Jun 23, 2010 | 6.053 | 6.053 | 6.053 | 6.053 | 1,735 | +0.00(+0.00%) |
| Jun 22, 2010 | 6.053 | 6.053 | 6.053 | 6.053 | 260 | +0.00(+0.00%) |
| Jun 17, 2010 | 6.053 | 6.053 | 6.053 | 6.053 | 5,203 | +0.00(+0.00%) |
| Jun 15, 2010 | 6.061 | 6.053 | 6.053 | 6.053 | 12,489 | -0.19(-3.02%) |
| Jun 14, 2010 | 6.241 | 6.241 | 6.241 | 6.241 | 398 | +0.17(+2.78%) |
| Jun 11, 2010 | 6.072 | 6.072 | 6.072 | 6.072 | 710 | +0.00(+0.00%) |
| Jun 10, 2010 | 6.076 | 6.076 | 6.072 | 6.072 | 1,561 | +0.00(+0.00%) |
| Jun 09, 2010 | 6.072 | 6.072 | 6.072 | 6.072 | 1,340 | +0.01(+0.10%) |
| Jun 08, 2010 | 6.067 | 6.067 | 6.067 | 6.067 | 1,561 | +0.01(+0.22%) |
| Jun 07, 2010 | 6.053 | 6.053 | 6.053 | 6.053 | 5,203 | +0.09(+1.55%) |
| Jun 04, 2010 | 6.057 | 6.057 | 5.961 | 5.961 | 1,561 | -0.18(-3.00%) |
| Jun 02, 2010 | 6.145 | 6.145 | 6.145 | 6.145 | 1,040 | +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.