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

Southern MO Bancorp (NQ: SMBC )

55.54 -1.65 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 30, 2012 10.55 10.55 10.36 10.53 8,427 +0.01(+0.10%)
Mar 29, 2012 10.56 10.98 10.52 10.52 8,021 -0.11(-1.04%)
Mar 28, 2012 10.49 10.68 10.49 10.63 2,916 -0.02(-0.21%)
Mar 27, 2012 10.70 10.70 10.51 10.66 1,458 +0.13(+1.21%)
Mar 26, 2012 10.53 10.53 10.53 10.53 486 +0.14(+1.35%)
Mar 23, 2012 10.42 10.42 10.39 10.39 3,646 -0.03(-0.32%)
Mar 22, 2012 10.27 10.42 10.27 10.42 7,049 +0.03(+0.32%)
Mar 21, 2012 10.38 10.39 10.37 10.39 4,122 +0.09(+0.84%)
Mar 20, 2012 10.30 10.30 10.30 10.30 243 -0.12(-1.12%)
Mar 19, 2012 10.10 10.44 10.10 10.42 4,776 -0.02(-0.20%)
Mar 14, 2012 10.26 10.44 10.44 10.44 1,458 +0.15(+1.50%)
Mar 13, 2012 10.26 10.29 10.26 10.29 1,215 +0.20(+2.00%)
Mar 12, 2012 10.12 10.12 9.981 10.08 1,944 -0.20(-1.96%)
Mar 09, 2012 10.20 10.29 10.19 10.29 6,076 +0.08(+0.81%)
Mar 08, 2012 9.874 10.27 9.845 10.20 8,872 +0.32(+3.20%)
Mar 07, 2012 9.730 9.915 9.719 9.886 18,631 +0.23(+2.33%)
Mar 06, 2012 9.660 9.660 9.660 9.660 1,033 +0.01(+0.09%)
Mar 05, 2012 9.717 9.717 9.652 9.652 729 -0.07(-0.68%)
Mar 02, 2012 9.709 9.726 9.709 9.717 2,430 +0.01(+0.08%)
Mar 01, 2012 9.771 9.812 9.709 9.709 11,825 -0.10(-1.01%)
Feb 29, 2012 9.693 9.812 9.668 9.808 13,580 +0.14(+1.45%)
Feb 28, 2012 9.347 9.668 9.298 9.668 12,029 +0.41(+4.44%)
Feb 27, 2012 9.257 9.257 9.257 9.257 243 -0.03(-0.36%)
Feb 24, 2012 9.359 9.359 9.290 9.290 486 +0.03(+0.36%)
Feb 23, 2012 9.255 9.257 9.255 9.257 522 -0.02(-0.22%)
Feb 22, 2012 9.277 9.277 9.277 9.277 729 +0.18(+1.99%)
Feb 21, 2012 9.281 9.318 9.092 9.096 7,005 -0.34(-3.62%)
Feb 17, 2012 9.327 9.438 9.327 9.438 486 +0.35(+3.80%)
Feb 16, 2012 9.117 9.117 9.092 9.092 486 -0.00(-0.05%)
Feb 15, 2012 9.154 9.232 9.039 9.096 2,916 -0.37(-3.87%)
Feb 14, 2012 9.446 9.462 9.446 9.462 1,565 +0.05(+0.52%)
Feb 13, 2012 9.269 9.413 9.269 9.413 3,232 +0.18(+1.96%)
Feb 10, 2012 9.252 9.257 9.232 9.232 1,779 -0.01(-0.13%)
Feb 09, 2012 9.051 9.269 9.051 9.244 5,717 -0.13(-1.37%)
Feb 08, 2012 9.478 9.478 9.372 9.372 7,192 -0.06(-0.69%)
Feb 07, 2012 9.355 9.437 9.347 9.437 11,189 +0.16(+1.77%)
Feb 06, 2012 9.355 9.355 9.273 9.273 4,996 -0.09(-1.00%)
Feb 03, 2012 9.396 9.404 9.367 9.367 6,692 -0.03(-0.31%)
Feb 02, 2012 9.285 9.396 9.285 9.396 2,059 +0.09(+0.93%)
Feb 01, 2012 9.396 9.396 9.310 9.310 3,899 +0.07(+0.80%)
Jan 30, 2012 9.236 9.236 9.236 9.236 0 -0.08(-0.90%)
Jan 26, 2012 9.320 9.320 9.320 9.320 0 +0.24(+2.64%)
Jan 25, 2012 9.150 9.150 9.080 9.080 1,340 -0.05(-0.54%)
Jan 24, 2012 9.158 9.158 9.129 9.129 5,971 -0.03(-0.31%)
Jan 23, 2012 9.117 9.392 9.117 9.158 7,555 -0.24(-2.53%)
Jan 19, 2012 9.429 9.396 9.396 9.396 1,949 +0.02(+0.17%)
Jan 18, 2012 9.421 9.425 9.380 9.380 3,460 +0.11(+1.15%)
Jan 17, 2012 9.199 9.433 9.179 9.273 5,971 -0.06(-0.66%)
Jan 13, 2012 9.334 9.334 9.326 9.334 3,582 +0.02(+0.26%)
Jan 12, 2012 9.310 9.310 9.310 9.310 487 +0.10(+1.07%)
Jan 11, 2012 9.330 9.330 9.211 9.211 731 -0.11(-1.23%)
Jan 10, 2012 9.345 9.345 9.326 9.326 731 +0.21(+2.30%)
Jan 09, 2012 9.113 9.117 9.109 9.117 4,767 -0.11(-1.24%)
Jan 06, 2012 9.150 9.232 9.109 9.232 32,180 +0.08(+0.90%)
Jan 05, 2012 9.057 9.150 9.057 9.150 853 +0.02(+0.22%)
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.