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 (%)
Sep 29, 2011 8.185 8.185 8.185 8.185 0 +0.05(+0.59%)
Sep 27, 2011 8.094 8.138 8.138 8.138 2,519 -0.02(-0.29%)
Sep 26, 2011 8.162 8.162 8.162 8.162 609 +0.06(+0.74%)
Sep 23, 2011 8.106 8.133 8.102 8.102 2,715 +0.01(+0.10%)
Sep 22, 2011 8.213 8.213 8.094 8.094 2,015 -0.25(-2.95%)
Sep 20, 2011 8.340 8.340 8.340 8.340 503 +0.13(+1.64%)
Sep 19, 2011 8.205 8.205 8.205 8.205 251 -0.15(-1.81%)
Sep 16, 2011 8.356 8.356 8.356 8.356 881 +0.00(+0.00%)
Sep 13, 2011 8.356 8.356 8.356 8.356 0 +0.02(+0.24%)
Sep 12, 2011 8.336 8.336 8.336 8.336 1,511 +0.00(+0.00%)
Sep 09, 2011 8.717 8.717 8.336 8.336 1,511 -0.31(-3.54%)
Sep 08, 2011 8.642 8.642 8.642 8.642 579 +0.20(+2.35%)
Sep 07, 2011 8.138 8.733 8.138 8.443 11,250 -0.56(-6.26%)
Sep 06, 2011 8.201 9.007 8.201 9.007 503 +0.57(+6.73%)
Sep 01, 2011 8.439 8.439 8.439 8.439 1,007 -0.63(-6.96%)
Aug 31, 2011 8.713 9.071 8.713 9.071 1,775 +0.52(+6.13%)
Aug 30, 2011 8.547 8.547 8.547 8.547 370 -0.07(-0.78%)
Aug 26, 2011 8.610 8.614 8.614 8.614 5,542 -0.02(-0.18%)
Aug 25, 2011 8.181 8.630 8.181 8.630 859 +0.39(+4.72%)
Aug 23, 2011 8.225 8.241 8.241 8.241 8,061 -0.10(-1.14%)
Aug 22, 2011 8.352 9.110 8.336 8.336 4,411 +0.06(+0.67%)
Aug 19, 2011 8.193 8.281 8.169 8.281 2,015 -0.06(-0.67%)
Aug 18, 2011 8.670 8.670 8.296 8.336 8,474 -0.30(-3.45%)
Aug 17, 2011 8.634 8.634 8.634 8.634 944 -0.02(-0.23%)
Aug 15, 2011 9.150 8.654 8.654 8.654 10,580 +0.16(+1.87%)
Aug 12, 2011 8.495 8.507 8.495 8.495 1,511 +0.16(+1.90%)
Aug 11, 2011 9.042 9.042 8.094 8.336 11,164 +0.21(+2.59%)
Aug 10, 2011 8.386 8.473 8.126 8.126 6,251 -0.86(-9.61%)
Aug 09, 2011 8.990 8.990 8.990 8.990 253 +0.60(+7.20%)
Aug 08, 2011 9.061 9.077 8.386 8.386 2,356 -0.37(-4.28%)
Aug 05, 2011 8.386 8.761 8.386 8.761 4,066 +0.10(+1.17%)
Aug 04, 2011 8.264 8.741 8.264 8.660 5,194 +0.47(+5.70%)
Aug 03, 2011 8.193 8.193 8.193 8.193 253 -0.07(-0.86%)
Aug 01, 2011 8.157 8.264 8.264 8.264 16,723 -0.24(-2.83%)
Jul 28, 2011 8.138 8.505 8.505 8.505 4,561 +0.02(+0.19%)
Jul 27, 2011 8.497 8.497 8.485 8.489 5,827 -0.19(-2.23%)
Jul 26, 2011 8.631 8.682 8.623 8.682 4,525 +0.06(+0.73%)
Jul 25, 2011 8.485 8.619 8.485 8.619 4,054 -0.12(-1.43%)
Jul 22, 2011 8.785 8.884 8.276 8.744 13,226 +0.53(+6.47%)
Jul 21, 2011 8.224 8.224 8.185 8.213 2,787 -0.07(-0.90%)
Jul 20, 2011 8.173 8.347 8.173 8.288 2,538 +0.07(+0.82%)
Jul 18, 2011 8.157 8.221 8.221 8.221 2,533 -0.56(-6.38%)
Jul 15, 2011 8.781 8.781 8.781 8.781 760 -0.29(-3.17%)
Jul 14, 2011 8.453 9.069 8.453 9.069 805 +0.62(+7.33%)
Jul 13, 2011 8.280 8.449 8.280 8.449 5,827 +0.28(+3.43%)
Jul 12, 2011 8.155 8.169 8.155 8.169 2,888 +0.06(+0.78%)
Jul 11, 2011 8.130 8.130 8.106 8.106 1,545 -0.02(-0.29%)
Jul 07, 2011 8.134 8.130 8.130 8.130 4,561 +0.00(+0.00%)
Jul 06, 2011 8.110 8.130 8.110 8.130 803 +0.00(+0.00%)
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.