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

Southern MO Bancorp (NQ: SMBC )

43.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2012 8.971 8.971 8.971 8.971 744 +0.01(+0.14%)
Jul 30, 2012 9.072 9.402 8.959 8.959 2,281 -0.11(-1.24%)
Jul 27, 2012 9.072 9.072 9.072 9.072 389 -0.12(-1.36%)
Jul 25, 2012 9.197 9.197 9.197 9.197 1,984 +0.00(+0.00%)
Jul 24, 2012 9.197 9.197 9.197 9.197 463 -0.08(-0.83%)
Jul 23, 2012 9.273 9.273 9.273 9.273 248 +0.08(+0.83%)
Jul 19, 2012 9.197 9.197 9.197 9.197 496 -0.18(-1.89%)
Jul 18, 2012 9.277 9.374 9.011 9.374 2,438 -0.04(-0.43%)
Jul 17, 2012 9.415 9.415 9.415 9.415 744 +0.14(+1.52%)
Jul 12, 2012 9.273 9.273 9.273 9.273 2,480 +0.05(+0.52%)
Jul 09, 2012 9.225 9.225 9.225 9.225 0 +0.01(+0.13%)
Jul 06, 2012 9.072 9.213 8.951 9.213 1,066 +0.10(+1.15%)
Jul 05, 2012 9.241 9.358 8.886 9.108 5,208 -0.49(-5.08%)
Jul 03, 2012 8.669 9.596 8.669 9.596 10,558 +0.93(+10.70%)
Jul 02, 2012 8.939 8.939 8.669 8.669 9,509 +0.00(+0.00%)
Jun 29, 2012 8.669 8.685 8.669 8.669 12,034 -0.21(-2.32%)
Jun 28, 2012 8.870 8.874 8.790 8.874 1,736 +0.00(+0.05%)
Jun 26, 2012 8.850 8.870 8.870 8.870 2,480 +0.04(+0.50%)
Jun 25, 2012 8.935 8.935 8.826 8.826 3,236 -0.12(-1.31%)
Jun 22, 2012 8.943 8.943 8.943 8.943 248 +0.07(+0.82%)
Jun 21, 2012 8.882 8.894 8.870 8.870 10,912 +0.07(+0.82%)
Jun 19, 2012 9.318 8.798 8.798 8.798 7,440 -0.55(-5.91%)
Jun 18, 2012 9.201 9.350 8.870 9.350 3,730 +0.12(+1.27%)
Jun 15, 2012 8.870 9.233 8.781 9.233 12,611 +0.69(+8.02%)
Jun 14, 2012 8.927 8.927 8.548 8.548 3,308 -0.32(-3.59%)
Jun 13, 2012 8.866 9.249 8.858 8.866 1,736 -0.19(-2.09%)
Jun 12, 2012 9.056 9.056 9.056 9.056 496 +0.34(+3.93%)
Jun 11, 2012 8.906 9.394 8.713 8.713 11,061 -0.18(-2.05%)
Jun 08, 2012 8.870 8.895 8.870 8.895 2,571 +0.00(+0.00%)
Jun 07, 2012 8.895 8.895 8.895 8.895 248 -0.12(-1.31%)
Jun 06, 2012 9.302 9.443 8.516 9.013 8,184 -0.44(-4.67%)
Jun 05, 2012 9.862 9.862 9.100 9.455 3,224 -0.38(-3.85%)
Jun 04, 2012 9.878 9.878 9.834 9.834 2,829 -0.10(-1.01%)
May 31, 2012 9.935 9.935 9.935 9.935 0 +0.69(+7.50%)
May 30, 2012 9.152 9.241 9.152 9.241 992 -0.04(-0.39%)
May 29, 2012 9.277 9.277 9.277 9.277 1,190 -0.08(-0.82%)
May 25, 2012 9.346 9.366 9.346 9.354 744 -0.04(-0.47%)
May 24, 2012 9.398 9.398 9.398 9.398 1,240 +0.29(+3.23%)
May 23, 2012 9.173 9.173 9.076 9.104 2,767 -0.06(-0.62%)
May 22, 2012 9.080 9.677 9.076 9.160 4,161 +0.08(+0.93%)
May 21, 2012 9.084 9.265 9.076 9.076 5,034 -0.02(-0.22%)
May 18, 2012 9.096 9.096 9.096 9.096 248 -0.28(-2.97%)
May 17, 2012 9.072 9.374 9.072 9.374 992 +0.04(+0.48%)
May 16, 2012 8.987 9.330 8.971 9.330 1,240 -0.04(-0.47%)
May 15, 2012 9.330 9.398 9.076 9.374 3,720 -0.17(-1.77%)
May 14, 2012 9.535 9.544 9.330 9.544 4,082 -0.05(-0.51%)
May 11, 2012 9.677 9.677 9.350 9.593 1,746 -0.04(-0.41%)
May 10, 2012 9.632 9.632 9.632 9.632 1,246 -0.18(-1.80%)
May 09, 2012 9.829 9.829 9.809 9.809 747 -0.03(-0.26%)
May 08, 2012 9.989 9.989 9.835 9.835 747 +0.01(+0.06%)
May 07, 2012 10.03 10.03 9.829 9.829 1,495 -0.38(-3.70%)
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.