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

Southern MO Bancorp (NQ: SMBC )

42.93 -0.67 (-1.54%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 20, 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 (%)
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%)
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.