Southern MO Bancorp (NQ: SMBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2011 | 7.875 | 8.837 | 7.875 | 8.236 | 6,963 | +0.30(+3.76%) |
| Feb 25, 2011 | 7.938 | 7.938 | 7.938 | 7.938 | 254 | -0.11(-1.37%) |
| Feb 24, 2011 | 8.067 | 8.067 | 8.048 | 8.048 | 763 | -0.10(-1.25%) |
| Feb 23, 2011 | 8.974 | 8.974 | 8.130 | 8.150 | 11,775 | -1.04(-11.36%) |
| Feb 22, 2011 | 7.973 | 9.194 | 7.965 | 9.194 | 8,392 | +1.34(+16.99%) |
| Feb 18, 2011 | 7.937 | 7.937 | 7.859 | 7.859 | 509 | -0.09(-1.19%) |
| Feb 17, 2011 | 7.953 | 7.953 | 7.953 | 7.953 | 636 | +0.18(+2.27%) |
| Feb 16, 2011 | 7.855 | 7.875 | 7.777 | 7.777 | 5,746 | -0.08(-1.00%) |
| Feb 15, 2011 | 7.786 | 7.855 | 7.786 | 7.855 | 763 | +0.12(+1.52%) |
| Feb 14, 2011 | 7.761 | 7.855 | 7.737 | 7.737 | 5,919 | +0.01(+0.10%) |
| Feb 10, 2011 | 7.749 | 7.729 | 7.729 | 7.729 | 9,734 | -0.23(-2.94%) |
| Feb 09, 2011 | 7.964 | 7.964 | 7.960 | 7.964 | 1,536 | +0.23(+3.03%) |
| Feb 08, 2011 | 7.729 | 7.729 | 7.729 | 7.729 | 2,625 | +0.00(+0.00%) |
| Feb 07, 2011 | 7.729 | 7.729 | 7.729 | 7.729 | 2,197 | +0.23(+3.12%) |
| Feb 04, 2011 | 7.710 | 7.710 | 7.491 | 7.495 | 1,982 | -0.02(-0.31%) |
| Feb 03, 2011 | 7.519 | 7.519 | 7.519 | 7.519 | 256 | +0.05(+0.63%) |
| Feb 02, 2011 | 7.472 | 7.472 | 7.472 | 7.472 | 496 | +0.08(+1.06%) |
| Feb 01, 2011 | 7.394 | 7.394 | 7.390 | 7.394 | 1,024 | +0.00(+0.00%) |
| Jan 31, 2011 | 7.366 | 7.394 | 7.366 | 7.394 | 1,360 | +0.05(+0.64%) |
| Jan 27, 2011 | 6.929 | 7.347 | 7.347 | 7.347 | 30,739 | +0.39(+5.67%) |
| Jan 25, 2011 | 6.988 | 6.953 | 6.953 | 6.953 | 3,586 | -0.02(-0.28%) |
| Jan 24, 2011 | 6.953 | 6.972 | 6.953 | 6.972 | 2,802 | -0.34(-4.65%) |
| Jan 20, 2011 | 7.222 | 7.312 | 7.312 | 7.312 | 5,635 | +0.09(+1.24%) |
| Jan 18, 2011 | 7.222 | 7.222 | 7.222 | 7.222 | 1,024 | +0.11(+1.54%) |
| Jan 14, 2011 | 7.105 | 7.113 | 7.101 | 7.113 | 3,455 | +0.10(+1.39%) |
| Jan 13, 2011 | 6.999 | 7.105 | 6.851 | 7.015 | 1,831 | +0.06(+0.84%) |
| Jan 10, 2011 | 7.007 | 6.956 | 6.956 | 6.956 | 10,758 | -0.16(-2.20%) |
| Jan 07, 2011 | 6.746 | 7.113 | 6.636 | 7.113 | 5,861 | +0.32(+4.71%) |
| Jan 05, 2011 | 6.835 | 6.792 | 6.792 | 6.792 | 1,536 | -0.04(-0.57%) |
| Jan 04, 2011 | 6.832 | 6.832 | 6.832 | 6.832 | 512 | +0.06(+0.89%) |
| Jan 03, 2011 | 6.867 | 7.222 | 6.771 | 6.771 | 35,939 | +0.04(+0.55%) |
| 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 | 14,790 | +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 | 6.063 | 6.140 | 6.063 | 6.115 | 6,582 | +0.05(+0.87%) |
| Oct 25, 2010 | 5.892 | 6.063 | 5.892 | 6.063 | 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 | 6.094 | 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 | 20,857 | +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%) |
| Sep 02, 2010 | 5.908 | 5.908 | 5.908 | 5.908 | 508 | -0.03(-0.52%) |
| 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 | 6.215 | 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(+0.09%) |
| 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%) |
| Jun 01, 2010 | 6.145 | 6.145 | 6.145 | 6.145 | 405 | +0.10(+1.69%) |
| May 28, 2010 | 6.053 | 6.145 | 5.957 | 6.043 | 6,067 | -0.12(-2.02%) |
| May 25, 2010 | 5.969 | 6.168 | 6.168 | 6.168 | 1,561 | +0.21(+3.55%) |
| May 24, 2010 | 5.957 | 5.957 | 5.957 | 5.957 | 780 | +0.00(+0.00%) |
| May 21, 2010 | 5.957 | 5.957 | 5.957 | 5.957 | 260 | -0.13(-2.21%) |
| May 19, 2010 | 6.115 | 6.092 | 6.092 | 6.092 | 2,601 | -0.05(-0.75%) |
| May 18, 2010 | 6.284 | 6.284 | 6.138 | 6.138 | 780 | -0.01(-0.12%) |
| May 17, 2010 | 6.345 | 6.345 | 6.111 | 6.145 | 6,452 | -0.29(-4.54%) |
| May 14, 2010 | 6.153 | 6.437 | 6.153 | 6.437 | 1,399 | +0.00(+0.00%) |
| May 13, 2010 | 6.030 | 6.437 | 6.030 | 6.437 | 40,569 | +0.55(+9.41%) |
| May 12, 2010 | 5.884 | 5.884 | 5.884 | 5.884 | 520 | +0.07(+1.19%) |
| May 11, 2010 | 5.868 | 5.868 | 5.719 | 5.815 | 3,671 | +0.10(+1.67%) |
| May 10, 2010 | 5.719 | 5.721 | 5.719 | 5.719 | 5,245 | +0.23(+4.17%) |
| May 07, 2010 | 5.491 | 5.491 | 5.491 | 5.491 | 3,147 | -0.00(-0.00%) |
| May 06, 2010 | 5.491 | 5.491 | 5.491 | 5.491 | 524 | +0.00(+0.00%) |
| May 05, 2010 | 5.357 | 5.624 | 5.357 | 5.491 | 9,179 | +0.08(+1.41%) |
| May 04, 2010 | 5.719 | 5.719 | 5.357 | 5.414 | 2,098 | -0.04(-0.70%) |
| May 03, 2010 | 5.453 | 5.456 | 5.399 | 5.453 | 2,884 | +0.04(+0.70%) |
| Apr 30, 2010 | 5.414 | 5.434 | 5.395 | 5.414 | 2,439 | +0.02(+0.35%) |
| Apr 29, 2010 | 5.395 | 5.434 | 5.395 | 5.395 | 3,632 | -0.04(-0.70%) |
| Apr 28, 2010 | 5.491 | 5.491 | 5.395 | 5.434 | 1,547 | -0.29(-5.00%) |
| Apr 27, 2010 | 5.719 | 5.719 | 5.719 | 5.719 | 262 | +0.00(+0.07%) |
| Apr 26, 2010 | 5.716 | 5.716 | 5.716 | 5.716 | 262 | -0.00(-0.07%) |
| Apr 23, 2010 | 5.624 | 5.719 | 5.624 | 5.719 | 786 | +0.19(+3.45%) |
| Apr 22, 2010 | 5.590 | 5.605 | 5.491 | 5.529 | 4,398 | -0.06(-1.15%) |
| Apr 21, 2010 | 5.395 | 5.593 | 5.395 | 5.593 | 524 | +0.06(+1.16%) |
| Apr 19, 2010 | 5.529 | 5.529 | 5.529 | 5.529 | 0 | +0.00(+0.00%) |
| Apr 16, 2010 | 5.529 | 5.529 | 5.529 | 5.529 | 3,569 | -0.01(-0.21%) |
| Apr 12, 2010 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | +0.01(+0.21%) |
| Apr 09, 2010 | 5.525 | 5.529 | 5.525 | 5.529 | 5,764 | +0.11(+2.11%) |
| Apr 07, 2010 | 5.414 | 5.414 | 5.414 | 5.414 | 0 | -0.11(-2.07%) |
| Apr 06, 2010 | 5.529 | 5.529 | 5.529 | 5.529 | 852 | +0.00(+0.00%) |
| Apr 05, 2010 | 5.491 | 5.529 | 5.491 | 5.529 | 1,321 | +0.11(+2.11%) |
| Mar 31, 2010 | 5.414 | 5.414 | 5.414 | 5.414 | 4,196 | +0.00(+0.00%) |
| Mar 30, 2010 | 5.411 | 5.453 | 5.411 | 5.414 | 2,884 | +0.00(+0.07%) |
| Mar 29, 2010 | 5.407 | 5.411 | 5.407 | 5.411 | 1,295 | -0.00(-0.07%) |
| Mar 26, 2010 | 5.418 | 5.418 | 5.414 | 5.414 | 1,835 | -0.11(-1.93%) |
| Mar 25, 2010 | 5.521 | 5.521 | 5.521 | 5.521 | 262 | +0.00(+0.00%) |
| Mar 24, 2010 | 5.514 | 5.521 | 5.514 | 5.521 | 524 | +0.18(+3.34%) |
| Mar 23, 2010 | 5.342 | 5.343 | 5.342 | 5.343 | 1,049 | -0.19(-3.36%) |
| Mar 22, 2010 | 5.510 | 5.529 | 5.510 | 5.529 | 1,688 | +0.18(+3.35%) |
| Mar 18, 2010 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.14(-2.57%) |
| Mar 15, 2010 | 5.491 | 5.491 | 5.491 | 5.491 | 0 | +0.15(+2.86%) |
| Mar 12, 2010 | 5.243 | 5.338 | 5.243 | 5.338 | 2,360 | +0.00(+0.00%) |
| Mar 09, 2010 | 5.338 | 5.338 | 5.338 | 5.338 | 0 | +0.00(+0.00%) |
| Mar 08, 2010 | 5.338 | 5.338 | 5.338 | 5.338 | 2,622 | -0.04(-0.71%) |
| Mar 05, 2010 | 5.376 | 5.414 | 5.350 | 5.376 | 3,412 | +0.02(+0.36%) |
| Mar 04, 2010 | 5.357 | 5.357 | 5.357 | 5.357 | 1,017 | -0.06(-1.05%) |
| Mar 02, 2010 | 5.414 | 5.414 | 5.414 | 5.414 | 524 | +0.08(+1.42%) |
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.