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

Southern MO Bancorp (NQ: SMBC )

41.23 -0.30 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010 5.807 5.807 5.807 5.807 9,887 -0.00(-0.07%)
Jul 29, 2010 5.811 5.811 5.811 5.811 520 -0.01(-0.20%)
Jul 28, 2010 5.822 5.822 5.822 5.822 260 -0.33(-5.34%)
Jul 27, 2010 6.153 6.153 6.151 6.151 520 +0.35(+5.99%)
Jul 16, 2010 5.803 5.803 5.803 5.803 520 +0.00(+0.00%)
Jul 15, 2010 5.803 5.803 5.803 5.803 1,366 -0.02(-0.33%)
Jul 13, 2010 5.822 5.822 5.822 5.822 0 +0.00(+0.00%)
Jul 08, 2010 5.822 5.822 5.822 5.822 4,163 +0.02(+0.33%)
Jul 07, 2010 5.803 5.803 5.803 5.803 3,122 -0.05(-0.92%)
Jul 06, 2010 5.861 5.861 5.669 5.857 2,081 +0.09(+1.53%)
Jul 02, 2010 5.857 5.861 5.769 5.769 1,040 -0.03(-0.60%)
Jul 01, 2010 5.803 5.803 5.803 5.803 520 +0.03(+0.60%)
Jun 30, 2010 5.769 5.769 5.769 5.769 780 -0.05(-0.92%)
Jun 29, 2010 5.861 5.861 5.822 5.822 1,561 -0.40(-6.42%)
Jun 25, 2010 6.222 6.222 6.222 6.222 14,102 +0.15(+2.53%)
Jun 24, 2010 6.053 6.214 6.053 6.068 23,191 +0.02(+0.25%)
Jun 23, 2010 6.053 6.053 6.053 6.053 1,735 +0.00(+0.00%)
Jun 22, 2010 6.053 6.053 6.053 6.053 260 +0.00(+0.00%)
Jun 17, 2010 6.053 6.053 6.053 6.053 5,203 +0.00(+0.00%)
Jun 15, 2010 6.061 6.053 6.053 6.053 12,489 -0.19(-3.02%)
Jun 14, 2010 6.241 6.241 6.241 6.241 398 +0.17(+2.78%)
Jun 11, 2010 6.072 6.072 6.072 6.072 710 +0.00(+0.00%)
Jun 10, 2010 6.076 6.076 6.072 6.072 1,561 +0.00(+0.00%)
Jun 09, 2010 6.072 6.072 6.072 6.072 1,340 +0.01(+0.10%)
Jun 08, 2010 6.067 6.067 6.067 6.067 1,561 +0.01(+0.22%)
Jun 07, 2010 6.053 6.053 6.053 6.053 5,203 +0.09(+1.55%)
Jun 04, 2010 6.057 6.057 5.961 5.961 1,561 -0.18(-3.00%)
Jun 02, 2010 6.145 6.145 6.145 6.145 1,040 +0.00(+0.00%)
Jun 01, 2010 6.145 6.145 6.145 6.145 405 +0.10(+1.69%)
May 28, 2010 6.053 6.145 5.957 6.043 6,067 -0.12(-2.03%)
May 25, 2010 5.969 6.168 6.168 6.168 1,561 +0.21(+3.55%)
May 24, 2010 5.957 5.957 5.957 5.957 780 +0.00(+0.00%)
May 21, 2010 5.957 5.957 5.957 5.957 260 -0.13(-2.21%)
May 19, 2010 6.115 6.091 6.091 6.091 2,601 -0.05(-0.75%)
May 18, 2010 6.284 6.284 6.138 6.138 780 -0.01(-0.13%)
May 17, 2010 6.345 6.345 6.111 6.145 6,452 -0.29(-4.54%)
May 14, 2010 6.153 6.437 6.153 6.437 1,399 +0.00(+0.00%)
May 13, 2010 6.030 6.437 6.030 6.437 40,570 +0.55(+9.41%)
May 12, 2010 5.884 5.884 5.884 5.884 520 +0.07(+1.19%)
May 11, 2010 5.868 5.868 5.719 5.815 3,671 +0.10(+1.67%)
May 10, 2010 5.719 5.721 5.719 5.719 5,245 +0.23(+4.17%)
May 07, 2010 5.491 5.491 5.491 5.491 3,147 -0.00(-0.00%)
May 06, 2010 5.491 5.491 5.491 5.491 524 +0.00(+0.00%)
May 05, 2010 5.357 5.624 5.357 5.491 9,179 +0.08(+1.41%)
May 04, 2010 5.719 5.719 5.357 5.414 2,098 -0.04(-0.70%)
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.