Southern MO Bancorp (NQ: SMBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 15.05 | 15.20 | 15.05 | 15.20 | 4,942 | +0.03(+0.22%) |
| Sep 29, 2014 | 15.19 | 15.19 | 15.14 | 15.17 | 2,053 | +0.31(+2.11%) |
| Sep 25, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 14 | -0.02(-0.14%) |
| Sep 24, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 429 | -0.04(-0.26%) |
| Sep 23, 2014 | 14.86 | 15.25 | 14.86 | 14.91 | 2,131 | -0.21(-1.40%) |
| Sep 22, 2014 | 15.23 | 15.23 | 15.13 | 15.13 | 1,090 | -0.05(-0.34%) |
| Sep 19, 2014 | 15.23 | 15.25 | 15.18 | 15.18 | 1,958 | -0.08(-0.50%) |
| Sep 18, 2014 | 15.25 | 15.25 | 15.25 | 15.25 | 618 | +0.33(+2.19%) |
| Sep 15, 2014 | 14.85 | 14.93 | 14.93 | 14.93 | 236 | +0.06(+0.43%) |
| Sep 11, 2014 | 14.85 | 14.86 | 14.86 | 14.86 | 7 | +0.03(+0.23%) |
| Sep 10, 2014 | 14.83 | 15.25 | 15.25 | 14.83 | 667 | -0.42(-2.78%) |
| Sep 08, 2014 | 14.91 | 15.25 | 15.25 | 15.25 | 106 | +0.38(+2.56%) |
| Sep 05, 2014 | 14.87 | 14.97 | 14.83 | 14.87 | 7,531 | -0.01(-0.09%) |
| Sep 04, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 705 | +0.09(+0.63%) |
| Sep 02, 2014 | 14.79 | 14.79 | 14.79 | 14.79 | 644 | -0.48(-3.12%) |
| Aug 29, 2014 | 14.97 | 15.27 | 15.27 | 15.27 | 12,745 | +0.43(+2.90%) |
| Aug 28, 2014 | 15.11 | 15.11 | 14.84 | 14.84 | 1,479 | -0.31(-2.04%) |
| Aug 27, 2014 | 15.02 | 15.15 | 15.01 | 15.15 | 4,956 | +0.32(+2.14%) |
| Aug 26, 2014 | 14.84 | 15.02 | 14.83 | 14.83 | 2,650 | +0.02(+0.14%) |
| Aug 25, 2014 | 15.06 | 15.08 | 15.04 | 14.81 | 4,923 | -0.04(-0.26%) |
| Aug 22, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 2,513 | -0.19(-1.27%) |
| Aug 21, 2014 | 15.04 | 15.04 | 15.04 | 15.04 | 1,324 | +0.29(+1.98%) |
| Aug 14, 2014 | 14.85 | 14.74 | 14.74 | 14.74 | 7,552 | -0.08(-0.57%) |
| Aug 12, 2014 | 14.74 | 14.83 | 14.83 | 14.83 | 1,897 | +0.08(+0.56%) |
| Aug 08, 2014 | 14.69 | 14.75 | 14.75 | 14.75 | 3,320 | -0.06(-0.37%) |
| Aug 07, 2014 | 14.74 | 14.82 | 14.74 | 14.80 | 7,693 | -0.14(-0.94%) |
| Aug 06, 2014 | 14.77 | 14.97 | 14.74 | 14.94 | 6,564 | -0.09(-0.59%) |
| Aug 05, 2014 | 15.03 | 15.03 | 15.03 | 15.03 | 1,764 | +0.00(+0.00%) |
| Jul 31, 2014 | 15.07 | 15.03 | 15.03 | 15.03 | 3,794 | +0.00(+0.00%) |
| Jul 30, 2014 | 15.03 | 15.03 | 14.82 | 15.03 | 19,504 | +0.15(+0.99%) |
| Jul 29, 2014 | 14.88 | 14.88 | 14.86 | 14.88 | 10,347 | +0.08(+0.57%) |
| Jul 28, 2014 | 14.74 | 14.80 | 14.74 | 14.80 | 4,577 | +0.06(+0.43%) |
| Jul 25, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 948 | -0.00(-0.03%) |
| Jul 23, 2014 | 14.76 | 14.76 | 14.74 | 14.74 | 768 | -0.14(-0.96%) |
| Jul 17, 2014 | 14.73 | 14.88 | 14.88 | 14.88 | 355 | +0.15(+1.00%) |
| Jul 16, 2014 | 14.81 | 14.82 | 14.74 | 14.74 | 11,203 | -0.15(-1.02%) |
| Jul 15, 2014 | 14.71 | 14.89 | 14.71 | 14.89 | 1,185 | -0.08(-0.54%) |
| Jul 14, 2014 | 14.97 | 14.97 | 14.97 | 14.97 | 1,076 | +0.30(+2.01%) |
| Jul 11, 2014 | 14.69 | 15.17 | 14.67 | 14.67 | 6,880 | -0.01(-0.06%) |
| Jul 10, 2014 | 14.96 | 14.96 | 14.60 | 14.68 | 7,487 | -0.24(-1.64%) |
| Jul 09, 2014 | 14.86 | 14.94 | 14.86 | 14.93 | 3,092 | +0.08(+0.57%) |
| Jul 08, 2014 | 14.80 | 14.97 | 14.80 | 14.84 | 9,863 | -0.23(-1.54%) |
| Jul 07, 2014 | 15.22 | 15.22 | 15.07 | 15.07 | 1,256 | -0.15(-0.97%) |
| Jul 02, 2014 | 15.16 | 15.22 | 15.22 | 15.22 | 9,486 | +0.10(+0.64%) |
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.