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

Southern MO Bancorp (NQ: SMBC )

55.54 -1.65 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 5.498 5.622 5.498 5.622 26,258 +0.10(+1.90%)
Jan 30, 2006 5.498 5.517 5.498 5.517 2,831 -0.11(-2.00%)
Jan 27, 2006 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Jan 26, 2006 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Jan 25, 2006 5.630 5.630 5.630 5.630 519 +0.07(+1.19%)
Jan 24, 2006 5.564 5.564 5.564 5.564 0 +0.00(+0.00%)
Jan 23, 2006 5.564 5.595 5.564 5.564 772 -0.17(-2.98%)
Jan 20, 2006 5.735 5.735 5.735 5.735 0 +0.00(+0.00%)
Jan 19, 2006 5.735 5.735 5.735 5.735 0 +0.00(+0.00%)
Jan 18, 2006 5.731 5.735 5.731 5.735 1,286 +0.17(+3.14%)
Jan 17, 2006 5.808 5.808 5.560 5.560 2,059 -0.24(-4.22%)
Jan 13, 2006 5.634 5.804 5.575 5.804 2,059 +0.00(+0.07%)
Jan 12, 2006 5.556 5.801 5.556 5.801 772 +0.13(+2.26%)
Jan 11, 2006 5.672 5.672 5.672 5.672 0 +0.00(+0.00%)
Jan 10, 2006 5.634 5.672 5.634 5.672 1,029 -0.13(-2.28%)
Jan 09, 2006 5.630 5.804 5.630 5.804 525 +0.00(+0.00%)
Jan 06, 2006 5.595 5.804 5.478 5.804 1,544 -0.00(-0.07%)
Jan 05, 2006 5.808 5.808 5.808 5.808 0 +0.00(+0.00%)
Jan 04, 2006 5.595 5.808 5.595 5.808 1,299 +0.00(+0.00%)
Jan 03, 2006 5.451 5.808 5.400 5.808 3,070 +0.10(+1.70%)
Dec 30, 2005 5.719 5.750 5.711 5.711 772 +0.10(+1.87%)
Dec 29, 2005 5.606 5.606 5.606 5.606 0 +0.00(+0.00%)
Dec 28, 2005 5.606 5.606 5.606 5.606 0 +0.00(+0.00%)
Dec 27, 2005 5.626 5.735 5.606 5.606 1,029 -0.10(-1.84%)
Dec 23, 2005 5.536 5.731 5.536 5.711 8,493 +0.27(+5.00%)
Dec 22, 2005 5.536 5.536 5.439 5.439 4,764 +0.00(+0.00%)
Dec 21, 2005 5.439 5.439 5.439 5.439 1,801 +0.00(+0.00%)
Dec 20, 2005 5.533 5.536 5.439 5.439 2,573 -0.04(-0.71%)
Dec 19, 2005 5.342 5.487 5.342 5.478 11,844 -0.03(-0.63%)
Dec 16, 2005 5.478 5.513 5.478 5.513 1,029 +0.17(+3.20%)
Dec 15, 2005 5.245 5.385 5.245 5.342 2,061 -0.04(-0.83%)
Dec 14, 2005 5.342 5.387 5.292 5.387 2,185 -0.23(-4.18%)
Dec 13, 2005 5.342 5.622 5.342 5.622 2,059 +0.18(+3.36%)
Dec 12, 2005 5.377 5.439 5.377 5.439 3,088 -0.03(-0.55%)
Dec 09, 2005 5.470 5.470 5.470 5.470 0 +0.00(+0.00%)
Dec 08, 2005 5.470 5.470 5.470 5.470 0 +0.00(+0.00%)
Dec 07, 2005 5.582 5.582 5.439 5.470 3,088 +0.03(+0.56%)
Dec 06, 2005 5.439 5.439 5.439 5.439 0 +0.00(+0.00%)
Dec 05, 2005 5.455 5.606 5.439 5.439 22,552 -0.04(-0.66%)
Dec 02, 2005 5.475 5.475 5.475 5.475 257 -0.01(-0.19%)
Dec 01, 2005 5.486 5.486 5.486 5.486 0 +0.00(+0.00%)
Nov 30, 2005 5.486 5.486 5.486 5.486 772 +0.04(+0.71%)
Nov 29, 2005 5.614 5.614 5.439 5.447 5,572 -0.07(-1.27%)
Nov 28, 2005 5.517 5.517 5.517 5.517 0 +0.00(+0.00%)
Nov 25, 2005 5.517 5.517 5.517 5.517 0 +0.00(+0.00%)
Nov 23, 2005 5.517 5.695 5.439 5.517 3,696 -0.27(-4.63%)
Nov 22, 2005 5.828 5.828 5.785 5.785 514 -0.00(-0.07%)
Nov 21, 2005 5.758 5.863 5.637 5.789 1,801 +0.04(+0.68%)
Nov 18, 2005 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 17, 2005 5.455 5.750 5.455 5.750 1,186 -0.00(-0.01%)
Nov 16, 2005 5.536 5.750 5.536 5.750 2,316 +0.22(+4.06%)
Nov 15, 2005 5.526 5.526 5.526 5.526 514 +0.01(+0.16%)
Nov 14, 2005 5.517 5.517 5.517 5.517 514 -0.12(-2.07%)
Nov 11, 2005 5.925 5.925 5.634 5.634 22,629 -0.28(-4.67%)
Nov 10, 2005 5.909 5.909 5.909 5.909 257 +0.30(+5.26%)
Nov 09, 2005 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Nov 08, 2005 5.614 5.614 5.614 5.614 257 -0.02(-0.34%)
Nov 07, 2005 5.657 5.657 5.634 5.634 2,059 -0.10(-1.76%)
Nov 04, 2005 5.735 5.735 5.735 5.735 0 +0.00(+0.00%)
Nov 03, 2005 5.735 5.735 5.735 5.735 0 +0.00(+0.00%)
Nov 02, 2005 5.735 5.735 5.735 5.735 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.