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 (%)
Jan 29, 2010 5.097 5.097 5.093 5.093 820 +0.11(+2.11%)
Jan 28, 2010 5.067 5.067 4.988 4.988 2,667 -0.02(-0.38%)
Jan 27, 2010 5.007 5.007 5.007 5.007 1,058 +0.02(+0.38%)
Jan 26, 2010 5.097 5.097 4.988 4.988 2,064 +0.00(+0.00%)
Jan 22, 2010 5.010 4.988 4.988 4.988 11,644 -0.10(-2.00%)
Jan 20, 2010 5.090 5.090 5.090 5.090 0 +0.26(+5.40%)
Jan 19, 2010 4.818 4.829 4.818 4.829 3,175 +0.01(+0.24%)
Jan 15, 2010 4.803 4.818 4.818 4.818 1,058 +0.09(+2.00%)
Jan 14, 2010 4.708 4.723 4.697 4.723 1,847 +0.02(+0.48%)
Jan 13, 2010 4.701 4.701 4.701 4.701 1,587 -0.00(-0.08%)
Jan 11, 2010 4.697 4.704 4.704 4.704 2,117 +0.08(+1.63%)
Jan 08, 2010 4.610 4.629 4.610 4.629 2,911 +0.07(+1.49%)
Jan 07, 2010 4.561 4.561 4.561 4.561 1,323 -0.01(-0.25%)
Jan 06, 2010 4.604 4.606 4.555 4.572 3,742 -0.05(-1.13%)
Jan 05, 2010 4.429 4.624 4.429 4.624 1,058 +0.17(+3.72%)
Jan 04, 2010 4.345 4.459 4.345 4.459 4,768 +0.02(+0.43%)
Dec 31, 2009 4.440 4.440 4.440 4.440 5,822 +0.07(+1.64%)
Dec 30, 2009 4.427 4.434 4.368 4.368 2,911 +0.10(+2.39%)
Dec 28, 2009 4.266 4.266 4.266 4.266 0 -0.17(-3.91%)
Dec 23, 2009 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Dec 22, 2009 4.440 4.440 4.440 4.440 793 +0.13(+2.98%)
Dec 21, 2009 4.274 4.311 4.270 4.311 6,616 +0.02(+0.44%)
Dec 18, 2009 4.224 4.293 4.224 4.293 2,421 +0.07(+1.61%)
Dec 17, 2009 4.342 4.342 4.224 4.224 4,763 -0.02(-0.45%)
Dec 16, 2009 4.194 4.345 4.194 4.243 4,419 +0.01(+0.27%)
Dec 15, 2009 4.228 4.232 4.228 4.232 10,731 +0.07(+1.73%)
Dec 14, 2009 4.228 4.228 4.160 4.160 1,090 -0.00(-0.09%)
Dec 11, 2009 4.164 4.164 4.164 4.164 529 -0.08(-1.78%)
Dec 10, 2009 4.240 4.240 4.240 4.240 529 +0.01(+0.18%)
Dec 09, 2009 4.232 4.232 4.232 4.232 6,063 -0.00(-0.00%)
Dec 07, 2009 4.232 4.232 4.232 4.232 0 -0.02(-0.44%)
Dec 04, 2009 4.228 4.251 4.228 4.251 5,028 -0.08(-1.83%)
Dec 03, 2009 4.330 4.330 4.330 4.330 529 +0.04(+0.97%)
Dec 01, 2009 4.289 4.289 4.289 4.289 4,763 +0.00(+0.00%)
Nov 30, 2009 4.289 4.289 4.289 4.289 529 +0.04(+0.89%)
Nov 27, 2009 4.251 4.274 4.251 4.251 7,939 -0.00(-0.02%)
Nov 25, 2009 4.251 4.252 4.251 4.252 2,646 +0.05(+1.28%)
Nov 24, 2009 4.289 4.289 4.194 4.198 2,646 -0.03(-0.80%)
Nov 23, 2009 4.232 4.232 4.232 4.232 264 -0.08(-1.75%)
Nov 20, 2009 4.308 4.308 4.308 4.308 26,464 +0.15(+3.54%)
Nov 18, 2009 4.160 4.160 4.160 4.160 529 -0.19(-4.26%)
Nov 16, 2009 4.251 4.345 4.345 4.345 3,705 +0.15(+3.60%)
Nov 13, 2009 4.194 4.194 4.194 4.194 7,939 +0.00(+0.00%)
Nov 10, 2009 4.194 4.194 4.194 4.194 0 -0.00(-0.02%)
Nov 09, 2009 4.194 4.213 4.194 4.195 19,848 -0.02(-0.45%)
Nov 06, 2009 4.206 4.214 4.194 4.214 22,495 +0.05(+1.29%)
Nov 05, 2009 4.166 4.187 4.160 4.160 11,985 -0.14(-3.25%)
Nov 04, 2009 4.413 4.413 4.119 4.300 17,204 -0.09(-1.98%)
Nov 03, 2009 4.345 4.436 4.251 4.387 21,711 +0.15(+3.66%)
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.