Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern MO Bancorp (NQ: SMBC )

42.60 +0.32 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2006 5.570 5.570 5.570 5.570 264 +0.11(+1.94%)
Aug 30, 2006 5.464 5.464 5.464 5.464 0 +0.00(+0.00%)
Aug 29, 2006 5.464 5.464 5.464 5.464 0 +0.00(+0.00%)
Aug 28, 2006 5.498 5.498 5.464 5.464 13,497 -0.05(-0.96%)
Aug 25, 2006 5.517 5.517 5.517 5.517 1,323 -0.11(-1.95%)
Aug 24, 2006 5.441 5.626 5.441 5.626 793 +0.24(+4.49%)
Aug 23, 2006 5.479 5.479 5.385 5.385 11,909 -0.10(-1.79%)
Aug 22, 2006 5.607 5.762 5.479 5.483 19,075 -0.02(-0.34%)
Aug 21, 2006 5.743 5.743 5.502 5.502 10,133 -0.17(-2.93%)
Aug 18, 2006 5.479 5.853 5.479 5.668 10,620 +0.28(+5.26%)
Aug 17, 2006 5.301 5.385 5.222 5.385 4,263 -0.19(-3.39%)
Aug 16, 2006 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 15, 2006 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 14, 2006 5.573 5.573 5.573 5.573 1,082 +0.07(+1.24%)
Aug 11, 2006 5.573 5.573 5.505 5.505 4,782 -0.16(-2.87%)
Aug 10, 2006 5.743 5.743 5.668 5.668 1,058 -0.19(-3.23%)
Aug 09, 2006 5.528 5.857 5.483 5.857 3,705 +0.16(+2.79%)
Aug 08, 2006 5.573 5.698 5.573 5.698 1,323 +0.14(+2.45%)
Aug 07, 2006 5.679 5.687 5.483 5.562 2,514 -0.26(-4.54%)
Aug 04, 2006 5.668 5.876 5.668 5.827 8,998 +0.17(+2.94%)
Aug 03, 2006 5.517 5.668 5.385 5.660 8,137 +0.14(+2.60%)
Aug 02, 2006 5.668 5.857 5.403 5.517 39,988 -0.15(-2.67%)
Aug 01, 2006 5.196 5.668 5.196 5.668 11,827 +0.25(+4.53%)
Jul 31, 2006 5.290 5.437 5.048 5.422 15,349 +0.06(+1.06%)
Jul 28, 2006 5.290 5.471 4.810 5.366 5,295 +0.55(+11.37%)
Jul 27, 2006 5.101 5.101 4.818 4.818 3,440 -0.28(-5.56%)
Jul 26, 2006 5.101 5.101 5.101 5.101 793 +0.01(+0.22%)
Jul 25, 2006 5.063 5.328 5.060 5.090 2,117 -0.11(-2.04%)
Jul 24, 2006 4.961 5.196 4.723 5.196 4,512 +0.33(+6.84%)
Jul 21, 2006 4.727 4.961 4.727 4.863 19,938 -0.01(-0.23%)
Jul 20, 2006 4.901 4.901 4.810 4.874 1,852 +0.22(+4.71%)
Jul 19, 2006 5.014 5.158 4.644 4.655 23,521 -0.54(-10.40%)
Jul 18, 2006 5.192 5.196 5.192 5.196 1,058 +0.00(+0.00%)
Jul 17, 2006 5.196 5.196 5.196 5.196 0 +0.00(+0.00%)
Jul 14, 2006 5.196 5.196 5.196 5.196 0 +0.00(+0.00%)
Jul 13, 2006 5.082 5.264 4.965 5.196 4,763 -0.23(-4.18%)
Jul 12, 2006 5.211 5.422 5.211 5.422 926 +0.02(+0.35%)
Jul 11, 2006 5.124 5.426 5.101 5.403 3,440 +0.26(+4.99%)
Jul 10, 2006 5.422 5.422 5.146 5.146 529 -0.05(-0.95%)
Jul 07, 2006 5.063 5.196 5.063 5.196 793 +0.08(+1.63%)
Jul 06, 2006 5.385 5.479 5.094 5.112 4,107 -0.27(-5.05%)
Jul 05, 2006 4.912 5.385 4.912 5.385 1,063 +0.47(+9.62%)
Jul 03, 2006 4.912 4.912 4.912 4.912 0 +0.00(+0.00%)
Jun 30, 2006 5.101 5.313 4.912 4.912 6,351 -0.19(-3.70%)
Jun 29, 2006 5.101 5.101 5.101 5.101 1,587 +0.09(+1.89%)
Jun 28, 2006 5.101 5.101 5.007 5.007 793 -0.09(-1.85%)
Jun 27, 2006 5.101 5.101 5.101 5.101 529 +0.10(+1.96%)
Jun 26, 2006 5.003 5.003 5.003 5.003 264 -0.13(-2.50%)
Jun 23, 2006 4.931 5.131 4.912 5.131 1,058 -0.00(-0.07%)
Jun 22, 2006 5.029 5.135 5.026 5.135 4,499 -0.00(-0.07%)
Jun 21, 2006 5.026 5.139 5.026 5.139 793 +0.06(+1.12%)
Jun 20, 2006 5.060 5.101 4.954 5.082 16,143 +0.02(+0.45%)
Jun 19, 2006 5.060 5.060 4.933 5.060 1,587 +0.01(+0.15%)
Jun 16, 2006 4.874 5.052 4.874 5.052 9,000 +0.08(+1.60%)
Jun 15, 2006 4.973 4.973 4.973 4.973 793 +0.10(+2.09%)
Jun 14, 2006 5.026 5.063 4.459 4.871 16,675 -0.37(-7.07%)
Jun 13, 2006 5.063 5.320 5.042 5.241 7,971 -0.05(-0.93%)
Jun 12, 2006 5.029 5.290 5.029 5.290 1,058 -0.06(-1.06%)
Jun 09, 2006 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Jun 08, 2006 5.230 5.381 5.230 5.347 1,852 -0.13(-2.41%)
Jun 07, 2006 5.007 5.479 5.007 5.479 1,720 +0.19(+3.57%)
Jun 06, 2006 5.290 5.290 5.290 5.290 529 -0.06(-1.06%)
Jun 05, 2006 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Jun 02, 2006 5.347 5.347 5.347 5.347 0 +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.