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 -0.31 (-0.73%)
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 (%)
Jun 30, 2006 5.101 5.313 4.912 4.912 6,351 -0.19(-3.70%)
Jun 29, 2006 5.101 5.101 5.101 5.101 1,587 +0.09(+1.89%)
Jun 28, 2006 5.101 5.101 5.007 5.007 793 -0.09(-1.85%)
Jun 27, 2006 5.101 5.101 5.101 5.101 529 +0.10(+1.96%)
Jun 26, 2006 5.003 5.003 5.003 5.003 264 -0.13(-2.50%)
Jun 23, 2006 4.931 5.131 4.912 5.131 1,058 -0.00(-0.07%)
Jun 22, 2006 5.029 5.135 5.026 5.135 4,499 -0.00(-0.07%)
Jun 21, 2006 5.026 5.139 5.026 5.139 793 +0.06(+1.12%)
Jun 20, 2006 5.060 5.101 4.954 5.082 16,143 +0.02(+0.45%)
Jun 19, 2006 5.060 5.060 4.933 5.060 1,587 +0.01(+0.15%)
Jun 16, 2006 4.874 5.052 4.874 5.052 9,000 +0.08(+1.60%)
Jun 15, 2006 4.973 4.973 4.973 4.973 793 +0.10(+2.09%)
Jun 14, 2006 5.026 5.063 4.459 4.871 16,675 -0.37(-7.07%)
Jun 13, 2006 5.063 5.320 5.042 5.241 7,971 -0.05(-0.93%)
Jun 12, 2006 5.029 5.290 5.029 5.290 1,058 -0.06(-1.06%)
Jun 09, 2006 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Jun 08, 2006 5.230 5.381 5.230 5.347 1,852 -0.13(-2.41%)
Jun 07, 2006 5.007 5.479 5.007 5.479 1,720 +0.19(+3.57%)
Jun 06, 2006 5.290 5.290 5.290 5.290 529 -0.06(-1.06%)
Jun 05, 2006 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Jun 02, 2006 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Jun 01, 2006 5.421 5.421 5.347 5.347 1,058 -0.22(-3.87%)
May 31, 2006 5.562 5.562 5.562 5.562 264 +0.14(+2.58%)
May 30, 2006 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
May 26, 2006 5.422 5.422 5.422 5.422 264 +0.07(+1.34%)
May 25, 2006 5.188 5.536 5.180 5.351 3,175 +0.05(+0.93%)
May 24, 2006 5.397 5.397 5.301 5.301 1,058 -0.17(-3.11%)
May 23, 2006 5.105 5.479 5.101 5.471 6,086 -0.03(-0.62%)
May 22, 2006 5.116 5.517 5.116 5.505 6,526 +0.19(+3.48%)
May 19, 2006 5.214 5.320 4.920 5.320 4,493 -0.06(-1.19%)
May 18, 2006 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 17, 2006 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 16, 2006 5.521 5.607 5.101 5.385 18,239 -0.10(-1.79%)
May 15, 2006 5.483 5.483 5.483 5.483 0 +0.00(+0.00%)
May 12, 2006 5.483 5.483 5.483 5.483 529 -0.19(-3.27%)
May 11, 2006 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
May 10, 2006 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
May 09, 2006 5.668 5.668 5.668 5.668 3,969 +0.00(+0.00%)
May 08, 2006 5.479 5.694 5.479 5.668 21,656 +0.17(+3.09%)
May 05, 2006 5.422 5.668 5.347 5.498 10,411 +0.00(+0.00%)
May 04, 2006 5.422 5.498 5.233 5.498 2,752 -0.03(-0.55%)
May 03, 2006 5.373 5.532 5.373 5.528 1,865 -0.04(-0.68%)
May 02, 2006 5.558 5.634 5.203 5.566 12,634 -0.10(-1.73%)
May 01, 2006 5.664 5.664 5.664 5.664 529 +0.01(+0.13%)
Apr 28, 2006 5.623 5.668 5.539 5.657 11,115 +0.03(+0.60%)
Apr 27, 2006 5.623 5.626 5.623 5.623 1,852 +0.06(+1.16%)
Apr 26, 2006 5.498 5.623 5.498 5.558 7,322 +0.06(+1.10%)
Apr 25, 2006 5.426 5.626 5.426 5.498 1,929 -0.13(-2.28%)
Apr 24, 2006 5.517 5.626 5.426 5.626 1,587 +0.20(+3.69%)
Apr 21, 2006 5.434 5.434 5.426 5.426 801 -0.12(-2.11%)
Apr 20, 2006 5.487 5.570 5.196 5.543 5,822 +0.14(+2.52%)
Apr 19, 2006 5.139 5.505 5.101 5.407 16,392 -0.02(-0.35%)
Apr 18, 2006 5.630 5.630 5.116 5.426 6,084 -0.22(-3.88%)
Apr 17, 2006 5.645 5.645 5.645 5.645 529 -0.00(-0.07%)
Apr 13, 2006 5.649 5.649 5.649 5.649 529 +0.00(+0.00%)
Apr 12, 2006 5.649 5.653 5.649 5.649 1,781 -0.02(-0.33%)
Apr 11, 2006 5.668 5.668 5.668 5.668 264 +0.08(+1.35%)
Apr 10, 2006 5.483 5.592 5.483 5.592 809 -0.05(-0.94%)
Apr 07, 2006 5.460 5.645 5.460 5.645 529 +0.02(+0.34%)
Apr 06, 2006 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Apr 05, 2006 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Apr 04, 2006 5.626 5.626 5.626 5.626 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.