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

Southern MO Bancorp (NQ: SMBC )

42.10 +0.11 (+0.26%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 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 31, 2013 9.812 9.812 9.758 9.758 1,342 -0.13(-1.36%)
Jan 30, 2013 9.791 9.893 9.758 9.893 1,866 +0.20(+2.02%)
Jan 29, 2013 9.697 9.701 9.697 9.697 4,469 +0.02(+0.25%)
Jan 28, 2013 9.493 9.673 9.493 9.673 13,920 +0.21(+2.20%)
Jan 25, 2013 9.371 9.465 9.371 9.465 1,298 -0.05(-0.52%)
Jan 24, 2013 9.334 9.514 9.322 9.514 2,020 +0.01(+0.13%)
Jan 23, 2013 9.501 9.501 9.501 9.501 252 -0.08(-0.81%)
Jan 22, 2013 9.362 9.579 9.362 9.579 1,763 +0.20(+2.13%)
Jan 18, 2013 9.313 9.379 9.313 9.379 734 +0.05(+0.52%)
Jan 17, 2013 9.358 9.358 9.330 9.330 1,469 -0.03(-0.30%)
Jan 16, 2013 9.358 9.358 9.358 9.358 435 -0.13(-1.38%)
Jan 15, 2013 9.310 9.489 9.310 9.489 1,787 +0.17(+1.80%)
Jan 14, 2013 9.379 9.379 9.313 9.322 2,189 -0.04(-0.48%)
Jan 11, 2013 9.595 9.595 9.367 9.367 5,633 -0.19(-1.97%)
Jan 10, 2013 9.591 9.591 9.554 9.554 1,714 -0.02(-0.17%)
Jan 09, 2013 9.571 9.571 9.571 9.571 541 -0.00(-0.04%)
Jan 08, 2013 9.575 9.575 9.575 9.575 416 +0.13(+1.34%)
Jan 07, 2013 9.591 9.591 9.056 9.448 5,633 -0.14(-1.49%)
Jan 04, 2013 9.722 9.795 8.938 9.591 4,579 -0.18(-1.84%)
Jan 03, 2013 9.669 9.771 9.669 9.771 21,307 +0.01(+0.13%)
Jan 02, 2013 9.742 9.763 9.742 9.758 734 +0.13(+1.36%)
Dec 31, 2012 9.330 9.767 9.085 9.628 9,551 +0.50(+5.50%)
Dec 28, 2012 8.811 9.366 8.811 9.126 16,806 -0.38(-3.99%)
Dec 27, 2012 9.313 9.505 9.313 9.505 489 +0.16(+1.66%)
Dec 26, 2012 9.763 9.763 9.330 9.350 15,992 -0.02(-0.22%)
Dec 24, 2012 9.371 9.371 9.371 9.371 2,449 -0.03(-0.30%)
Dec 21, 2012 9.399 9.399 9.399 9.399 291 +0.01(+0.13%)
Dec 20, 2012 9.358 9.387 9.358 9.387 6,122 +0.03(+0.31%)
Dec 19, 2012 9.734 9.734 9.358 9.358 3,906 +0.00(+0.04%)
Dec 18, 2012 9.354 9.371 9.354 9.354 2,510 +0.00(+0.04%)
Dec 17, 2012 9.358 9.358 9.350 9.350 3,820 +0.00(+0.00%)
Dec 14, 2012 9.395 9.395 9.338 9.350 1,469 -0.06(-0.65%)
Dec 13, 2012 9.411 9.411 9.411 9.411 5,143 +0.01(+0.13%)
Dec 12, 2012 9.342 9.432 9.342 9.399 12,191 +0.05(+0.52%)
Dec 11, 2012 9.358 9.391 9.309 9.350 12,243 +0.10(+1.10%)
Dec 10, 2012 9.195 9.420 9.187 9.248 7,776 -0.41(-4.23%)
Dec 07, 2012 9.411 9.657 9.411 9.657 7,528 +0.24(+2.56%)
Dec 06, 2012 9.436 9.436 9.375 9.416 4,369 -0.08(-0.82%)
Dec 05, 2012 9.595 9.595 9.407 9.493 2,973 -0.04(-0.47%)
Dec 04, 2012 9.738 9.750 9.452 9.538 2,449 -0.42(-4.22%)
Nov 30, 2012 9.959 9.959 9.738 9.959 4,503 -0.00(-0.04%)
Nov 27, 2012 9.857 9.963 9.963 9.963 3,428 +0.12(+1.24%)
Nov 26, 2012 9.914 9.914 9.799 9.840 2,138 -0.11(-1.07%)
Nov 20, 2012 9.963 9.946 9.946 9.946 2,449 -0.03(-0.33%)
Nov 15, 2012 9.979 9.979 9.979 9.979 979 +0.04(+0.37%)
Nov 14, 2012 9.926 9.942 9.926 9.942 489 +0.13(+1.29%)
Nov 13, 2012 9.869 9.869 9.738 9.816 979 -0.13(-1.27%)
Nov 12, 2012 9.942 9.942 9.942 9.942 2,414 +0.01(+0.15%)
Nov 09, 2012 9.898 9.930 9.792 9.928 6,160 -0.00(-0.02%)
Nov 08, 2012 9.796 9.938 9.739 9.930 4,928 +0.14(+1.41%)
Nov 06, 2012 9.792 9.792 9.792 9.792 1,478 +0.02(+0.25%)
Nov 05, 2012 9.942 9.942 9.768 9.768 1,069 -0.17(-1.76%)
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.