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, 2009 4.088 4.087 4.087 4.087 529 +0.10(+2.52%)
Apr 23, 2009 3.986 3.986 3.986 3.986 5,292 -0.09(-2.31%)
Apr 20, 2009 4.081 4.081 4.081 4.081 1,058 +0.00(+0.00%)
Apr 16, 2009 4.081 4.081 4.081 4.081 2,117 +0.00(+0.00%)
Apr 13, 2009 4.036 4.081 4.081 4.081 4,234 -0.04(-0.92%)
Apr 09, 2009 4.119 4.119 4.119 4.119 561 +0.11(+2.83%)
Apr 08, 2009 4.100 4.100 4.005 4.005 2,381 -0.15(-3.64%)
Apr 03, 2009 4.156 4.156 4.156 4.156 1,058 -0.00(-0.00%)
Apr 02, 2009 4.157 4.157 4.157 4.157 264 +0.11(+2.80%)
Apr 01, 2009 4.024 4.043 4.024 4.043 529 -0.04(-0.93%)
Mar 31, 2009 4.081 4.081 4.081 4.081 264 +0.11(+2.76%)
Mar 30, 2009 4.005 4.005 3.971 3.971 4,279 -0.05(-1.13%)
Mar 25, 2009 3.986 4.017 4.017 4.017 2,646 -0.10(-2.39%)
Mar 24, 2009 3.862 4.115 3.862 4.115 1,055 +0.26(+6.76%)
Mar 23, 2009 3.854 3.854 3.854 3.854 264 +0.10(+2.62%)
Mar 20, 2009 3.756 3.756 3.756 3.756 275 +0.06(+1.64%)
Mar 19, 2009 3.537 3.771 3.695 3.695 793 +0.16(+4.60%)
Mar 18, 2009 3.537 3.537 3.533 3.533 1,190 -0.22(-5.93%)
Mar 13, 2009 3.756 3.756 3.756 3.756 0 +0.00(+0.00%)
Mar 12, 2009 3.405 3.756 3.405 3.756 793 +0.17(+4.63%)
Mar 06, 2009 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Mar 05, 2009 3.212 3.590 3.027 3.590 6,870 +0.38(+11.76%)
Mar 04, 2009 3.499 3.499 3.212 3.212 1,926 -0.38(-10.53%)
Feb 26, 2009 3.590 3.590 3.590 3.590 1,058 +0.13(+3.71%)
Feb 25, 2009 3.461 3.461 3.461 3.461 264 -0.12(-3.48%)
Feb 24, 2009 3.582 3.590 3.495 3.586 21,349 +0.28(+8.46%)
Feb 23, 2009 3.582 3.582 3.306 3.306 9,580 +0.05(+1.63%)
Feb 20, 2009 3.355 3.359 3.253 3.253 13,081 -0.32(-9.08%)
Feb 19, 2009 3.590 3.590 3.578 3.578 3,175 -0.11(-2.87%)
Feb 13, 2009 3.684 3.684 3.684 3.684 2,117 +0.00(+0.00%)
Feb 12, 2009 3.684 3.684 3.684 3.684 793 +0.00(+0.00%)
Feb 05, 2009 3.684 3.684 3.684 3.684 0 +0.00(+0.00%)
Feb 04, 2009 3.726 3.726 3.684 3.684 1,323 -0.09(-2.40%)
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.