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

Southern MO Bancorp (NQ: SMBC )

43.60 +0.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Apr 28, 2005 5.857 5.857 5.857 5.857 1,852 +0.00(+0.01%)
Apr 27, 2005 5.861 5.861 5.857 5.857 10,321 -0.01(-0.13%)
Apr 26, 2005 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Apr 25, 2005 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Apr 22, 2005 5.908 5.908 5.864 5.864 2,641 +0.00(+0.06%)
Apr 21, 2005 6.193 6.193 5.861 5.861 2,249 -0.18(-3.00%)
Apr 20, 2005 5.951 6.042 5.932 6.042 6,616 +0.09(+1.52%)
Apr 19, 2005 6.031 6.031 5.951 5.951 12,028 -0.08(-1.38%)
Apr 18, 2005 6.034 6.034 6.034 6.034 0 +0.00(+0.00%)
Apr 15, 2005 6.034 6.034 6.034 6.034 264 -0.00(-0.06%)
Apr 14, 2005 6.038 6.038 6.038 6.038 0 +0.00(+0.00%)
Apr 13, 2005 6.038 6.038 6.038 6.038 793 +0.04(+0.69%)
Apr 12, 2005 5.997 5.997 5.997 5.997 0 +0.00(+0.00%)
Apr 11, 2005 5.997 5.997 5.997 5.997 0 +0.00(+0.00%)
Apr 08, 2005 5.997 5.997 5.997 5.997 396 -0.21(-3.40%)
Apr 07, 2005 6.208 6.208 6.208 6.208 0 +0.00(+0.00%)
Apr 06, 2005 6.207 6.208 6.207 6.208 529 +0.01(+0.18%)
Apr 05, 2005 6.197 6.197 6.197 6.197 0 +0.00(+0.00%)
Apr 04, 2005 6.046 6.197 6.046 6.197 8,577 +0.21(+3.47%)
Apr 01, 2005 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Mar 31, 2005 6.140 6.140 5.989 5.989 2,606 +0.00(+0.00%)
Mar 30, 2005 5.970 6.173 5.970 5.989 6,351 -0.06(-1.06%)
Mar 29, 2005 6.140 6.140 6.053 6.053 1,852 -0.07(-1.11%)
Mar 28, 2005 6.121 6.121 6.121 6.121 0 +0.00(+0.00%)
Mar 24, 2005 6.121 6.121 6.121 6.121 0 +0.00(+0.00%)
Mar 23, 2005 6.121 6.121 6.121 6.121 0 +0.00(+0.00%)
Mar 22, 2005 6.121 6.121 6.121 6.121 2,381 -0.10(-1.66%)
Mar 21, 2005 6.084 6.225 6.053 6.225 2,770 +0.02(+0.39%)
Mar 18, 2005 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
Mar 17, 2005 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
Mar 16, 2005 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
Mar 15, 2005 6.178 6.201 6.178 6.201 529 +0.10(+1.67%)
Mar 14, 2005 6.053 6.306 5.970 6.099 96,760 +0.05(+0.87%)
Mar 11, 2005 6.235 6.294 6.046 6.046 2,911 -0.19(-3.03%)
Mar 10, 2005 6.280 6.280 6.235 6.235 4,234 -0.05(-0.72%)
Mar 09, 2005 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Mar 08, 2005 6.291 6.291 6.280 6.280 6,899 +0.00(+0.00%)
Mar 07, 2005 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Mar 04, 2005 6.386 6.386 6.280 6.280 10,728 -0.11(-1.66%)
Mar 03, 2005 6.443 6.443 6.386 6.386 14,148 -0.08(-1.23%)
Mar 02, 2005 6.465 6.465 6.465 6.465 0 +0.00(+0.00%)
Mar 01, 2005 6.465 6.465 6.465 6.465 10,850 +0.02(+0.29%)
Feb 28, 2005 6.499 6.613 6.443 6.446 16,273 -0.14(-2.07%)
Feb 25, 2005 6.582 6.582 6.582 6.582 0 +0.00(+0.00%)
Feb 24, 2005 6.582 6.582 6.582 6.582 0 +0.00(+0.00%)
Feb 23, 2005 6.507 6.590 6.378 6.582 10,982 -0.06(-0.97%)
Feb 22, 2005 6.873 6.873 6.597 6.647 10,763 +0.02(+0.23%)
Feb 18, 2005 6.722 6.764 6.613 6.631 6,430 +0.15(+2.27%)
Feb 17, 2005 6.484 6.484 6.484 6.484 0 +0.00(+0.00%)
Feb 16, 2005 6.601 6.699 6.484 6.484 12,221 +0.00(+0.00%)
Feb 15, 2005 6.484 6.722 6.409 6.484 37,341 +0.00(+0.00%)
Feb 14, 2005 6.575 6.575 6.484 6.484 6,086 -0.09(-1.37%)
Feb 11, 2005 6.578 6.578 6.518 6.574 6,616 -0.01(-0.09%)
Feb 10, 2005 6.580 6.580 6.580 6.580 264 +0.06(+0.96%)
Feb 09, 2005 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Feb 08, 2005 6.518 6.518 6.518 6.518 531 +0.01(+0.17%)
Feb 07, 2005 6.582 6.582 6.507 6.507 1,587 -0.07(-1.09%)
Feb 04, 2005 6.579 6.579 6.579 6.579 0 +0.00(+0.00%)
Feb 03, 2005 6.628 6.628 6.526 6.579 2,911 -0.04(-0.57%)
Feb 02, 2005 6.616 6.616 6.616 6.616 529 -0.07(-1.07%)
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.