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 29, 2011 10.19 10.19 10.06 10.10 1,183 -0.09(-0.93%)
Apr 28, 2011 10.18 10.19 10.18 10.19 1,402 +0.10(+0.97%)
Apr 27, 2011 10.17 10.19 10.02 10.09 1,400 +0.17(+1.70%)
Apr 26, 2011 10.02 10.58 9.622 9.925 28,595 -0.13(-1.29%)
Apr 25, 2011 10.59 10.60 9.996 10.05 7,371 +0.06(+0.59%)
Apr 21, 2011 10.02 10.29 9.948 9.996 6,011 -0.25(-2.49%)
Apr 20, 2011 10.25 10.25 10.25 10.25 509 -0.02(-0.15%)
Apr 19, 2011 10.27 10.27 10.27 10.27 509 +0.00(+0.04%)
Apr 18, 2011 10.60 10.60 10.05 10.26 26,067 +0.19(+1.87%)
Apr 15, 2011 10.19 10.19 10.05 10.07 3,826 -0.13(-1.23%)
Apr 14, 2011 10.03 10.21 10.03 10.20 3,918 +0.05(+0.46%)
Apr 13, 2011 10.21 10.21 9.968 10.15 6,670 +0.51(+5.25%)
Apr 12, 2011 9.721 9.772 9.642 9.646 4,010 -0.07(-0.77%)
Apr 11, 2011 11.00 11.00 9.721 9.721 13,494 +0.10(+1.02%)
Apr 08, 2011 9.222 9.721 9.222 9.622 4,073 +0.47(+5.11%)
Apr 07, 2011 9.108 9.155 9.108 9.155 1,273 -0.57(-5.82%)
Apr 06, 2011 9.731 9.731 9.709 9.721 1,400 -0.02(-0.20%)
Apr 05, 2011 9.721 9.740 9.721 9.740 509 +0.20(+2.06%)
Apr 04, 2011 9.524 10.02 9.524 9.544 22,917 +0.24(+2.53%)
Apr 01, 2011 9.147 9.316 9.147 9.308 1,018 +0.54(+6.18%)
Mar 31, 2011 9.465 9.465 8.684 8.766 13,214 -0.69(-7.27%)
Mar 30, 2011 9.465 9.465 9.387 9.454 5,397 +0.07(+0.80%)
Mar 29, 2011 9.379 9.379 9.379 9.379 318 +0.48(+5.38%)
Mar 28, 2011 9.461 9.461 8.900 8.900 1,835 +0.08(+0.89%)
Mar 24, 2011 8.821 8.821 8.821 8.821 0 -0.23(-2.56%)
Mar 23, 2011 9.387 9.387 9.033 9.053 2,520 -0.33(-3.56%)
Mar 22, 2011 9.367 9.406 9.347 9.387 9,884 -0.00(-0.04%)
Mar 21, 2011 9.391 9.391 9.387 9.391 514 +0.00(+0.04%)
Mar 18, 2011 9.363 9.387 9.363 9.387 2,006 +0.39(+4.32%)
Mar 17, 2011 9.387 9.387 8.613 8.998 2,546 -0.39(-4.14%)
Mar 16, 2011 9.371 9.387 9.371 9.387 4,954 +0.05(+0.50%)
Mar 15, 2011 9.387 9.387 9.340 9.340 2,100 -0.04(-0.38%)
Mar 14, 2011 8.558 9.387 8.519 9.375 4,180 +0.88(+10.41%)
Mar 11, 2011 8.491 8.491 8.491 8.491 381 -0.15(-1.78%)
Mar 10, 2011 9.383 9.383 8.645 8.645 1,168 -0.73(-7.82%)
Mar 09, 2011 9.379 9.379 9.379 9.379 1,130 +0.04(+0.38%)
Mar 08, 2011 9.245 9.347 9.245 9.344 2,036 +0.10(+1.06%)
Mar 07, 2011 9.363 9.363 9.245 9.245 2,953 +0.41(+4.62%)
Mar 04, 2011 9.073 9.073 8.837 8.837 1,527 +0.00(+0.00%)
Mar 03, 2011 9.029 9.131 8.837 8.837 6,047 -0.16(-1.75%)
Mar 02, 2011 8.805 9.210 8.648 8.994 17,665 +0.36(+4.14%)
Mar 01, 2011 8.629 8.641 8.629 8.637 2,647 +0.40(+4.86%)
Feb 28, 2011 7.875 8.837 7.875 8.236 6,963 +0.30(+3.76%)
Feb 25, 2011 7.938 7.938 7.938 7.938 254 -0.11(-1.37%)
Feb 24, 2011 8.067 8.067 8.047 8.047 763 -0.10(-1.25%)
Feb 23, 2011 8.974 8.974 8.130 8.150 11,775 -1.04(-11.36%)
Feb 22, 2011 7.973 9.194 7.965 9.194 8,392 +1.34(+16.99%)
Feb 18, 2011 7.937 7.937 7.859 7.859 509 -0.09(-1.19%)
Feb 17, 2011 7.953 7.953 7.953 7.953 636 +0.18(+2.27%)
Feb 16, 2011 7.855 7.875 7.776 7.776 5,746 -0.08(-1.00%)
Feb 15, 2011 7.786 7.855 7.786 7.855 763 +0.12(+1.52%)
Feb 14, 2011 7.761 7.855 7.737 7.737 5,919 +0.01(+0.10%)
Feb 10, 2011 7.749 7.729 7.729 7.729 9,734 -0.23(-2.94%)
Feb 09, 2011 7.964 7.964 7.960 7.964 1,536 +0.23(+3.03%)
Feb 08, 2011 7.729 7.729 7.729 7.729 2,625 +0.00(+0.00%)
Feb 07, 2011 7.729 7.729 7.729 7.729 2,197 +0.23(+3.12%)
Feb 04, 2011 7.710 7.710 7.491 7.495 1,982 -0.02(-0.31%)
Feb 03, 2011 7.519 7.519 7.519 7.519 256 +0.05(+0.63%)
Feb 02, 2011 7.472 7.472 7.472 7.472 496 +0.08(+1.06%)
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.