Southern MO Bancorp (NQ: SMBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 5.288 | 5.288 | 5.270 | 5.270 | 2,867 | -0.10(-1.78%) |
| Feb 25, 2010 | 5.363 | 5.365 | 5.363 | 5.365 | 2,348 | -0.14(-2.54%) |
| Feb 23, 2010 | 5.507 | 5.505 | 5.505 | 5.505 | 4,697 | +0.31(+6.01%) |
| Feb 22, 2010 | 5.193 | 5.193 | 5.193 | 5.193 | 521 | +0.02(+0.37%) |
| Feb 18, 2010 | 5.173 | 5.173 | 5.173 | 5.173 | 54,799 | +0.00(+0.00%) |
| Feb 16, 2010 | 5.173 | 5.173 | 5.173 | 5.173 | 521 | +0.04(+0.86%) |
| Feb 10, 2010 | 5.131 | 5.129 | 5.129 | 5.129 | 521 | +0.07(+1.48%) |
| Feb 09, 2010 | 5.503 | 5.503 | 5.055 | 5.055 | 789 | +0.00(+0.08%) |
| Feb 05, 2010 | 5.028 | 5.051 | 5.051 | 5.051 | 1,053 | -0.08(-1.48%) |
| Feb 04, 2010 | 5.127 | 5.127 | 5.127 | 5.127 | 526 | -0.28(-5.26%) |
| Feb 03, 2010 | 5.013 | 5.412 | 5.013 | 5.412 | 1,843 | +0.28(+5.56%) |
| Feb 02, 2010 | 5.070 | 5.127 | 5.070 | 5.127 | 11,865 | +0.00(+0.00%) |
| Feb 01, 2010 | 5.127 | 5.127 | 5.127 | 5.127 | 2,106 | +0.01(+0.16%) |
| Jan 29, 2010 | 5.123 | 5.123 | 5.119 | 5.119 | 816 | +0.11(+2.11%) |
| Jan 28, 2010 | 5.093 | 5.093 | 5.013 | 5.013 | 2,654 | -0.02(-0.38%) |
| Jan 27, 2010 | 5.032 | 5.032 | 5.032 | 5.032 | 1,053 | +0.02(+0.38%) |
| Jan 26, 2010 | 5.123 | 5.123 | 5.013 | 5.013 | 2,053 | +0.00(+0.00%) |
| Jan 22, 2010 | 5.036 | 5.013 | 5.013 | 5.013 | 11,586 | -0.10(-2.00%) |
| Jan 20, 2010 | 5.115 | 5.115 | 5.115 | 5.115 | 0 | +0.26(+5.40%) |
| Jan 19, 2010 | 4.842 | 4.853 | 4.842 | 4.853 | 3,159 | +0.01(+0.24%) |
| Jan 15, 2010 | 4.827 | 4.842 | 4.842 | 4.842 | 1,053 | +0.09(+2.00%) |
| Jan 14, 2010 | 4.732 | 4.747 | 4.720 | 4.747 | 1,837 | +0.02(+0.48%) |
| Jan 13, 2010 | 4.724 | 4.724 | 4.724 | 4.724 | 1,579 | -0.00(-0.08%) |
| Jan 11, 2010 | 4.720 | 4.728 | 4.728 | 4.728 | 2,106 | +0.08(+1.63%) |
| Jan 08, 2010 | 4.633 | 4.652 | 4.633 | 4.652 | 2,896 | +0.07(+1.49%) |
| Jan 07, 2010 | 4.584 | 4.584 | 4.584 | 4.584 | 1,316 | -0.01(-0.25%) |
| Jan 06, 2010 | 4.627 | 4.629 | 4.578 | 4.595 | 3,723 | -0.05(-1.13%) |
| Jan 05, 2010 | 4.451 | 4.648 | 4.451 | 4.648 | 1,053 | +0.17(+3.72%) |
| Jan 04, 2010 | 4.367 | 4.481 | 4.367 | 4.481 | 4,745 | +0.02(+0.43%) |
| Dec 31, 2009 | 4.462 | 4.462 | 4.462 | 4.462 | 5,793 | +0.07(+1.64%) |
| Dec 30, 2009 | 4.449 | 4.457 | 4.390 | 4.390 | 2,896 | +0.10(+2.39%) |
| Dec 28, 2009 | 4.288 | 4.288 | 4.288 | 4.288 | 0 | -0.17(-3.91%) |
| Dec 23, 2009 | 4.462 | 4.462 | 4.462 | 4.462 | 0 | +0.00(+0.00%) |
| Dec 22, 2009 | 4.462 | 4.462 | 4.462 | 4.462 | 789 | +0.13(+2.98%) |
| Dec 21, 2009 | 4.295 | 4.333 | 4.291 | 4.333 | 6,583 | +0.02(+0.44%) |
| Dec 18, 2009 | 4.246 | 4.314 | 4.246 | 4.314 | 2,409 | +0.07(+1.61%) |
| Dec 17, 2009 | 4.363 | 4.363 | 4.246 | 4.246 | 4,739 | -0.02(-0.45%) |
| Dec 16, 2009 | 4.215 | 4.367 | 4.215 | 4.265 | 4,397 | +0.01(+0.27%) |
| Dec 15, 2009 | 4.250 | 4.253 | 4.250 | 4.253 | 10,677 | +0.07(+1.73%) |
| Dec 14, 2009 | 4.250 | 4.250 | 4.181 | 4.181 | 1,084 | -0.00(-0.09%) |
| Dec 11, 2009 | 4.185 | 4.185 | 4.185 | 4.185 | 526 | -0.08(-1.78%) |
| Dec 10, 2009 | 4.261 | 4.261 | 4.261 | 4.261 | 526 | +0.01(+0.18%) |
| Dec 09, 2009 | 4.253 | 4.253 | 4.253 | 4.253 | 6,032 | -0.00(-0.00%) |
| Dec 07, 2009 | 4.253 | 4.253 | 4.253 | 4.253 | 0 | -0.02(-0.44%) |
| Dec 04, 2009 | 4.250 | 4.272 | 4.250 | 4.272 | 5,003 | -0.08(-1.83%) |
| Dec 03, 2009 | 4.352 | 4.352 | 4.352 | 4.352 | 526 | +0.04(+0.97%) |
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.