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 (%)
Nov 30, 2009 4.289 4.289 4.289 4.289 529 +0.04(+0.89%)
Nov 27, 2009 4.251 4.274 4.251 4.251 7,939 -0.00(-0.02%)
Nov 25, 2009 4.251 4.252 4.251 4.252 2,646 +0.05(+1.28%)
Nov 24, 2009 4.289 4.289 4.194 4.198 2,646 -0.03(-0.80%)
Nov 23, 2009 4.232 4.232 4.232 4.232 264 -0.08(-1.75%)
Nov 20, 2009 4.308 4.308 4.308 4.308 26,464 +0.15(+3.54%)
Nov 18, 2009 4.160 4.160 4.160 4.160 529 -0.19(-4.26%)
Nov 16, 2009 4.251 4.345 4.345 4.345 3,705 +0.15(+3.60%)
Nov 13, 2009 4.194 4.194 4.194 4.194 7,939 +0.00(+0.00%)
Nov 10, 2009 4.194 4.194 4.194 4.194 0 -0.00(-0.02%)
Nov 09, 2009 4.194 4.213 4.194 4.195 19,848 -0.02(-0.45%)
Nov 06, 2009 4.206 4.214 4.194 4.214 22,495 +0.05(+1.29%)
Nov 05, 2009 4.166 4.187 4.160 4.160 11,985 -0.14(-3.25%)
Nov 04, 2009 4.413 4.413 4.119 4.300 17,204 -0.09(-1.98%)
Nov 03, 2009 4.345 4.436 4.251 4.387 21,711 +0.15(+3.66%)
Nov 02, 2009 4.156 4.232 4.156 4.232 13,933 +0.06(+1.36%)
Oct 28, 2009 4.175 4.175 4.175 4.175 0 -0.03(-0.79%)
Oct 27, 2009 4.208 4.208 4.208 4.208 330 +0.01(+0.34%)
Oct 26, 2009 4.240 4.262 4.194 4.194 4,168 -0.18(-4.06%)
Oct 23, 2009 4.245 4.372 4.232 4.372 6,086 -0.02(-0.40%)
Oct 22, 2009 4.389 4.389 4.389 4.389 264 -0.06(-1.25%)
Oct 21, 2009 4.445 4.445 4.445 4.445 264 -0.01(-0.32%)
Oct 20, 2009 4.459 4.459 4.459 4.459 2,381 +0.01(+0.32%)
Oct 19, 2009 4.445 4.445 4.445 4.445 264 +0.19(+4.56%)
Oct 16, 2009 4.345 4.345 4.156 4.251 11,660 -0.08(-1.85%)
Oct 14, 2009 4.111 4.331 4.331 4.331 1,058 +0.10(+2.34%)
Oct 09, 2009 4.232 4.232 4.232 4.232 15,878 -0.01(-0.18%)
Oct 08, 2009 4.300 4.308 4.224 4.240 6,086 -0.03(-0.71%)
Oct 07, 2009 4.270 4.270 4.270 4.270 1,323 -0.01(-0.18%)
Oct 05, 2009 4.277 4.277 4.277 4.277 0 +0.19(+4.77%)
Sep 30, 2009 4.083 4.083 4.083 4.083 0 -0.26(-6.04%)
Sep 25, 2009 4.345 4.345 4.345 4.345 529 +0.09(+2.22%)
Sep 22, 2009 4.315 4.251 4.251 4.251 10,056 -0.01(-0.27%)
Sep 21, 2009 4.327 4.327 4.262 4.262 1,325 -0.06(-1.48%)
Sep 18, 2009 4.323 4.327 4.323 4.327 529 +0.00(+0.01%)
Sep 16, 2009 4.327 4.326 4.326 4.326 2,646 +0.01(+0.25%)
Sep 11, 2009 4.311 4.315 4.315 4.315 6,351 +0.01(+0.26%)
Sep 10, 2009 4.323 4.327 4.015 4.304 3,498 +0.30(+7.45%)
Sep 09, 2009 4.005 4.005 4.005 4.005 264 -0.32(-7.42%)
Sep 08, 2009 3.971 4.327 3.971 4.327 6,137 -0.00(-0.02%)
Sep 04, 2009 4.327 4.327 4.327 4.327 529 +0.00(+0.02%)
Sep 03, 2009 4.199 4.327 4.199 4.327 2,130 +0.09(+2.23%)
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.