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

Southern MO Bancorp (NQ: SMBC )

42.11 +0.39 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 28, 2009 4.175 4.175 4.175 4.175 0 -0.03(-0.79%)
Oct 27, 2009 4.208 4.208 4.208 4.208 330 +0.01(+0.34%)
Oct 26, 2009 4.240 4.262 4.194 4.194 4,168 -0.18(-4.06%)
Oct 23, 2009 4.245 4.372 4.232 4.372 6,086 -0.02(-0.40%)
Oct 22, 2009 4.389 4.389 4.389 4.389 264 -0.06(-1.25%)
Oct 21, 2009 4.445 4.445 4.445 4.445 264 -0.01(-0.32%)
Oct 20, 2009 4.459 4.459 4.459 4.459 2,381 +0.01(+0.32%)
Oct 19, 2009 4.445 4.445 4.445 4.445 264 +0.19(+4.56%)
Oct 16, 2009 4.345 4.345 4.156 4.251 11,660 -0.08(-1.85%)
Oct 14, 2009 4.111 4.331 4.331 4.331 1,058 +0.10(+2.34%)
Oct 09, 2009 4.232 4.232 4.232 4.232 15,878 -0.01(-0.18%)
Oct 08, 2009 4.300 4.308 4.224 4.240 6,086 -0.03(-0.71%)
Oct 07, 2009 4.270 4.270 4.270 4.270 1,323 -0.01(-0.18%)
Oct 05, 2009 4.277 4.277 4.277 4.277 0 +0.19(+4.77%)
Sep 30, 2009 4.083 4.083 4.083 4.083 0 -0.26(-6.04%)
Sep 25, 2009 4.345 4.345 4.345 4.345 529 +0.09(+2.22%)
Sep 22, 2009 4.315 4.251 4.251 4.251 10,056 -0.01(-0.27%)
Sep 21, 2009 4.327 4.327 4.262 4.262 1,325 -0.06(-1.48%)
Sep 18, 2009 4.323 4.327 4.323 4.327 529 +0.00(+0.01%)
Sep 16, 2009 4.327 4.326 4.326 4.326 2,646 +0.01(+0.25%)
Sep 11, 2009 4.311 4.315 4.315 4.315 6,351 +0.01(+0.26%)
Sep 10, 2009 4.323 4.327 4.015 4.304 3,498 +0.30(+7.45%)
Sep 09, 2009 4.005 4.005 4.005 4.005 264 -0.32(-7.42%)
Sep 08, 2009 3.971 4.327 3.971 4.327 6,137 -0.00(-0.02%)
Sep 04, 2009 4.327 4.327 4.327 4.327 529 +0.00(+0.02%)
Sep 03, 2009 4.199 4.327 4.199 4.327 2,130 +0.09(+2.23%)
Sep 01, 2009 4.232 4.232 4.232 4.232 0 +0.00(+0.00%)
Aug 31, 2009 4.232 4.232 4.232 4.232 264 +0.04(+0.90%)
Aug 28, 2009 4.156 4.213 4.156 4.194 9,053 +0.04(+0.91%)
Aug 27, 2009 4.156 4.156 4.156 4.156 1,323 +0.01(+0.32%)
Aug 26, 2009 4.143 4.143 4.143 4.143 524 +0.08(+2.00%)
Aug 25, 2009 4.141 4.156 4.062 4.062 4,657 +0.09(+2.38%)
Aug 24, 2009 4.062 4.175 3.968 3.968 5,062 +0.13(+3.45%)
Aug 21, 2009 3.707 4.421 3.707 3.835 3,326 -0.04(-0.98%)
Aug 20, 2009 4.407 4.407 3.542 3.873 23,445 -0.00(-0.10%)
Aug 19, 2009 3.968 3.998 3.835 3.877 2,911 +0.04(+1.08%)
Aug 18, 2009 3.782 3.835 3.782 3.835 529 -0.14(-3.43%)
Aug 17, 2009 3.971 3.971 3.971 3.971 264 -0.19(-4.45%)
Aug 13, 2009 4.232 4.156 4.156 4.156 4,763 +0.01(+0.32%)
Aug 12, 2009 4.143 4.143 4.143 4.143 264 -0.11(-2.53%)
Aug 11, 2009 4.270 4.289 4.156 4.251 2,270 -0.04(-0.97%)
Aug 10, 2009 4.345 4.345 4.293 4.293 2,381 +0.00(+0.00%)
Aug 07, 2009 4.311 4.311 4.293 4.293 849 +0.00(+0.00%)
Aug 06, 2009 4.489 4.489 4.293 4.293 793 +0.01(+0.18%)
Aug 05, 2009 4.287 4.287 4.285 4.285 793 -0.24(-5.22%)
Aug 04, 2009 4.521 4.521 4.521 4.521 264 +0.19(+4.27%)
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.