Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern MO Bancorp (NQ: SMBC )

41.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.949 3.949 2.883 3.779 16,513 -0.11(-2.91%)
Jan 29, 2009 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Jan 28, 2009 3.892 3.892 3.892 3.892 529 +0.13(+3.52%)
Jan 27, 2009 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Jan 26, 2009 3.779 3.779 3.760 3.760 2,646 -0.02(-0.50%)
Jan 23, 2009 3.779 3.779 3.779 3.779 0 +0.00(+0.00%)
Jan 22, 2009 3.892 3.892 3.779 3.779 1,437 -0.37(-9.01%)
Jan 21, 2009 4.153 4.153 4.153 4.153 0 +0.00(+0.00%)
Jan 20, 2009 3.321 4.153 3.321 4.153 4,242 +0.37(+9.90%)
Jan 16, 2009 4.028 4.028 3.779 3.779 22,751 -0.19(-4.76%)
Jan 15, 2009 4.232 4.232 3.968 3.968 9,262 -0.31(-7.33%)
Jan 13, 2009 4.281 4.281 4.281 4.281 0 +0.03(+0.67%)
Jan 12, 2009 4.255 4.255 4.253 4.253 529 -0.01(-0.27%)
Jan 09, 2009 4.264 4.264 4.264 4.264 529 -0.14(-3.13%)
Jan 07, 2009 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Jan 06, 2009 4.383 4.421 4.383 4.402 9,667 +0.02(+0.43%)
Jan 05, 2009 4.383 4.383 4.383 4.383 264 +0.09(+2.20%)
Jan 02, 2009 4.240 4.289 4.240 4.289 1,323 +0.10(+2.34%)
Dec 31, 2008 3.986 4.190 3.986 4.190 3,109 +0.04(+1.00%)
Dec 30, 2008 4.247 4.247 3.779 4.149 5,613 -0.10(-2.40%)
Dec 26, 2008 4.251 4.251 4.251 4.251 0 +0.00(+0.00%)
Dec 24, 2008 4.206 4.251 4.156 4.251 3,969 +0.02(+0.45%)
Dec 22, 2008 4.228 4.232 4.232 4.232 2,117 +0.08(+1.82%)
Dec 19, 2008 4.251 4.251 4.156 4.156 1,664 -0.02(-0.45%)
Dec 18, 2008 4.213 4.251 4.175 4.175 2,289 -0.05(-1.25%)
Dec 17, 2008 4.156 4.251 4.156 4.228 1,336 +0.05(+1.18%)
Dec 16, 2008 4.202 4.202 4.179 4.179 793 -0.07(-1.69%)
Dec 15, 2008 4.251 4.251 4.251 4.251 2,117 +0.00(+0.00%)
Dec 12, 2008 4.251 4.251 4.251 4.251 529 +0.03(+0.63%)
Dec 11, 2008 4.251 4.319 4.224 4.224 1,720 +0.01(+0.27%)
Dec 10, 2008 4.213 4.213 4.213 4.213 0 +0.00(+0.00%)
Dec 09, 2008 4.251 4.251 4.213 4.213 1,323 +0.06(+1.36%)
Dec 08, 2008 4.156 4.156 4.156 4.156 0 +0.00(+0.00%)
Dec 05, 2008 4.192 4.217 4.156 4.156 1,852 -0.09(-2.14%)
Dec 04, 2008 4.289 4.289 4.247 4.247 2,130 -0.09(-2.01%)
Dec 03, 2008 4.334 4.334 4.330 4.334 3,371 +0.05(+1.22%)
Dec 02, 2008 4.376 4.376 4.282 4.282 2,506 -0.09(-2.14%)
Dec 01, 2008 4.164 4.376 4.164 4.376 529 +0.23(+5.46%)
Nov 26, 2008 4.149 4.149 4.149 4.149 0 +0.00(+0.00%)
Nov 25, 2008 3.779 4.149 3.779 4.149 4,364 +0.37(+9.80%)
Nov 24, 2008 3.941 3.968 3.729 3.779 22,497 +0.00(+0.00%)
Nov 21, 2008 4.383 4.383 3.779 3.779 21,470 -0.66(-14.89%)
Nov 20, 2008 4.338 4.531 4.338 4.440 11,115 +0.00(+0.00%)
Nov 19, 2008 4.470 4.470 4.440 4.440 318,939 -0.17(-3.69%)
Nov 18, 2008 4.629 4.629 4.610 4.610 529 +0.02(+0.41%)
Nov 17, 2008 4.629 4.629 4.534 4.591 3,882 -0.06(-1.22%)
Nov 14, 2008 4.648 4.648 4.648 4.648 264 -0.08(-1.60%)
Nov 13, 2008 4.723 4.723 4.723 4.723 0 +0.00(+0.00%)
Nov 12, 2008 4.723 4.723 4.723 4.723 264 +0.00(+0.00%)
Nov 10, 2008 4.723 4.723 4.723 4.723 4,763 +0.00(+0.08%)
Nov 07, 2008 4.538 4.719 4.534 4.719 7,410 +0.01(+0.16%)
Nov 06, 2008 4.719 4.723 4.685 4.712 1,852 +0.18(+3.92%)
Nov 05, 2008 4.534 4.534 4.534 4.534 0 +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.