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 30, 2007 5.649 5.815 5.566 5.573 84,411 +0.05(+0.96%)
Apr 27, 2007 5.555 5.566 5.521 5.521 15,092 -0.14(-2.40%)
Apr 26, 2007 5.634 5.657 5.592 5.657 22,759 -0.01(-0.13%)
Apr 25, 2007 5.498 5.664 5.475 5.664 29,402 +0.17(+3.17%)
Apr 24, 2007 5.555 5.558 5.490 5.490 8,209 -0.07(-1.29%)
Apr 23, 2007 5.531 5.573 5.517 5.562 16,937 -0.10(-1.80%)
Apr 20, 2007 5.483 5.664 5.290 5.664 83,369 +0.17(+3.02%)
Apr 19, 2007 5.498 5.498 5.498 5.498 0 +0.00(+0.00%)
Apr 18, 2007 5.555 5.555 5.498 5.498 26,732 +0.01(+0.21%)
Apr 17, 2007 5.524 5.524 5.487 5.487 793 +0.01(+0.21%)
Apr 16, 2007 5.528 5.528 5.475 5.475 13,510 -0.05(-0.82%)
Apr 13, 2007 5.521 5.521 5.521 5.521 0 +0.00(+0.00%)
Apr 12, 2007 5.555 5.634 5.487 5.521 1,323 -0.04(-0.68%)
Apr 11, 2007 5.555 5.558 5.555 5.558 2,381 +0.00(+0.00%)
Apr 10, 2007 5.562 5.562 5.558 5.558 793 -0.07(-1.21%)
Apr 09, 2007 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Apr 05, 2007 5.615 5.630 5.558 5.626 2,381 -0.11(-1.91%)
Apr 04, 2007 5.736 5.736 5.736 5.736 0 +0.00(+0.00%)
Apr 03, 2007 5.736 5.736 5.736 5.736 0 +0.00(+0.00%)
Apr 02, 2007 5.853 5.853 5.645 5.736 1,587 -0.11(-1.94%)
Mar 30, 2007 5.849 5.849 5.740 5.849 1,323 +0.00(+0.00%)
Mar 29, 2007 5.849 5.849 5.849 5.849 264 +0.17(+2.99%)
Mar 28, 2007 5.679 5.679 5.679 5.679 0 +0.00(+0.00%)
Mar 27, 2007 5.815 5.815 5.679 5.679 4,446 -0.14(-2.40%)
Mar 26, 2007 5.819 5.819 5.819 5.819 793 +0.15(+2.60%)
Mar 23, 2007 5.675 5.675 5.672 5.672 2,125 -0.19(-3.16%)
Mar 22, 2007 5.857 5.857 5.857 5.857 529 +0.00(+0.00%)
Mar 21, 2007 5.800 5.857 5.781 5.857 17,186 +0.06(+0.98%)
Mar 20, 2007 5.800 5.800 5.800 5.800 264 +0.00(+0.00%)
Mar 19, 2007 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Mar 16, 2007 5.800 5.800 5.800 5.800 264 +0.00(+0.00%)
Mar 15, 2007 5.762 5.800 5.762 5.800 7,145 +0.00(+0.07%)
Mar 14, 2007 5.668 5.796 5.668 5.796 2,911 -0.00(-0.07%)
Mar 13, 2007 5.800 5.800 5.573 5.800 2,381 +0.00(+0.07%)
Mar 12, 2007 5.505 5.796 5.505 5.796 1,323 +0.03(+0.46%)
Mar 09, 2007 5.793 5.793 5.770 5.770 793 +0.21(+3.74%)
Mar 08, 2007 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Mar 07, 2007 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Mar 06, 2007 5.502 5.759 5.479 5.562 5,557 -0.11(-1.87%)
Mar 05, 2007 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Mar 02, 2007 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Mar 01, 2007 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Feb 28, 2007 5.502 5.668 5.502 5.668 2,024 +0.13(+2.39%)
Feb 27, 2007 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Feb 26, 2007 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Feb 23, 2007 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Feb 22, 2007 5.528 5.728 5.528 5.536 3,879 -0.13(-2.33%)
Feb 21, 2007 5.668 5.668 5.668 5.668 1,852 -0.00(-0.07%)
Feb 20, 2007 5.630 5.759 5.585 5.672 3,554 -0.13(-2.22%)
Feb 16, 2007 5.800 5.800 5.800 5.800 1,323 +0.00(+0.00%)
Feb 15, 2007 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 14, 2007 5.800 5.800 5.800 5.800 1,058 +0.05(+0.92%)
Feb 13, 2007 5.770 5.770 5.641 5.747 1,058 -0.05(-0.91%)
Feb 12, 2007 5.800 5.800 5.800 5.800 529 +0.00(+0.00%)
Feb 09, 2007 5.517 5.800 5.517 5.800 3,969 -0.02(-0.26%)
Feb 08, 2007 5.815 5.815 5.815 5.815 0 +0.00(+0.00%)
Feb 07, 2007 5.815 5.815 5.815 5.815 0 +0.00(+0.00%)
Feb 06, 2007 5.815 5.815 5.815 5.815 0 +0.00(+0.00%)
Feb 05, 2007 5.815 5.815 5.815 5.815 0 +0.00(+0.00%)
Feb 02, 2007 5.505 5.815 5.505 5.815 2,646 +0.07(+1.18%)
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.