Skip to main content

Southern MO Bancorp (NQ: SMBC )

40.65 -0.46 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 33.40 33.78 33.17 33.29 26,344 -0.14(-0.41%)
Sep 27, 2019 33.63 33.71 33.28 33.43 10,066 -0.03(-0.08%)
Sep 26, 2019 33.86 33.95 33.28 33.46 13,729 -0.44(-1.29%)
Sep 25, 2019 33.61 34.18 33.29 33.90 20,335 +0.29(+0.87%)
Sep 24, 2019 34.14 34.44 33.42 33.60 28,727 -0.48(-1.42%)
Sep 23, 2019 33.81 34.09 33.59 34.09 12,711 +0.10(+0.30%)
Sep 20, 2019 32.25 34.02 32.22 33.99 69,810 +1.74(+5.38%)
Sep 19, 2019 32.46 34.25 32.25 32.25 32,732 -0.28(-0.87%)
Sep 18, 2019 32.67 32.84 32.39 32.53 16,377 -0.08(-0.25%)
Sep 17, 2019 32.53 32.85 32.48 32.62 13,268 -0.09(-0.28%)
Sep 16, 2019 32.26 32.85 31.90 32.71 24,264 +0.16(+0.48%)
Sep 13, 2019 32.41 32.90 32.05 32.55 16,741 +0.17(+0.54%)
Sep 12, 2019 31.88 32.75 31.80 32.38 19,896 +0.40(+1.26%)
Sep 11, 2019 31.63 32.34 31.63 31.98 17,576 +0.33(+1.04%)
Sep 10, 2019 30.74 31.72 30.35 31.65 15,697 +0.59(+1.91%)
Sep 09, 2019 30.64 31.07 30.45 31.05 10,200 +0.58(+1.89%)
Sep 06, 2019 30.85 30.85 30.39 30.48 10,613 -0.14(-0.45%)
Sep 05, 2019 30.31 30.77 30.31 30.62 11,648 +0.57(+1.89%)
Sep 04, 2019 30.32 30.74 29.91 30.05 16,629 -0.08(-0.27%)
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.