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 29, 2005 5.453 5.453 5.453 5.453 264 -0.23(-4.06%)
Jul 28, 2005 5.683 5.683 5.683 5.683 0 +0.00(+0.00%)
Jul 27, 2005 5.290 5.691 5.290 5.683 11,115 +0.20(+3.72%)
Jul 26, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jul 25, 2005 5.479 5.479 5.479 5.479 264 -0.00(-0.04%)
Jul 22, 2005 5.481 5.481 5.481 5.481 264 +0.11(+2.08%)
Jul 21, 2005 5.369 5.369 5.369 5.369 0 +0.00(+0.00%)
Jul 20, 2005 5.369 5.369 5.369 5.369 529 -0.10(-1.86%)
Jul 19, 2005 5.407 5.471 5.407 5.471 1,323 +0.18(+3.35%)
Jul 18, 2005 5.294 5.294 5.294 5.294 264 +0.00(+0.07%)
Jul 15, 2005 5.396 5.471 5.290 5.290 799 +0.00(+0.00%)
Jul 14, 2005 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Jul 13, 2005 5.328 5.328 5.290 5.290 1,720 -0.04(-0.78%)
Jul 12, 2005 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Jul 11, 2005 5.290 5.394 5.290 5.332 1,587 +0.04(+0.71%)
Jul 08, 2005 5.294 5.294 5.294 5.294 0 +0.00(+0.00%)
Jul 07, 2005 5.290 5.294 5.290 5.294 796 +0.04(+0.79%)
Jul 06, 2005 5.252 5.252 5.252 5.252 0 +0.00(+0.00%)
Jul 05, 2005 5.252 5.252 5.252 5.252 0 +0.00(+0.00%)
Jul 01, 2005 5.479 5.479 5.252 5.252 2,381 -0.23(-4.14%)
Jun 30, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jun 29, 2005 5.479 5.479 5.479 5.479 529 +0.00(+0.07%)
Jun 28, 2005 5.475 5.475 5.475 5.475 0 +0.00(+0.00%)
Jun 27, 2005 5.475 5.475 5.475 5.475 0 +0.00(+0.00%)
Jun 24, 2005 5.471 5.475 5.471 5.475 1,122 -0.06(-1.09%)
Jun 23, 2005 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Jun 22, 2005 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Jun 21, 2005 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Jun 20, 2005 5.536 5.536 5.536 5.536 264 +0.06(+1.03%)
Jun 17, 2005 5.479 5.479 5.479 5.479 529 +0.01(+0.21%)
Jun 16, 2005 5.468 5.468 5.468 5.468 529 -0.22(-3.85%)
Jun 15, 2005 5.687 5.687 5.687 5.687 793 +0.09(+1.55%)
Jun 14, 2005 5.441 5.600 5.290 5.600 35,269 +0.18(+3.33%)
Jun 13, 2005 5.419 5.419 5.419 5.419 0 +0.00(+0.00%)
Jun 10, 2005 5.366 5.445 5.366 5.419 5,689 +0.07(+1.36%)
Jun 09, 2005 5.573 5.573 5.233 5.347 10,585 -0.13(-2.41%)
Jun 08, 2005 5.460 5.479 5.369 5.479 3,440 +0.17(+3.20%)
Jun 07, 2005 5.309 5.309 5.290 5.309 1,058 +0.00(+0.00%)
Jun 06, 2005 5.309 5.309 5.309 5.309 0 +0.00(+0.00%)
Jun 03, 2005 5.309 5.309 5.309 5.309 0 +0.00(+0.00%)
Jun 02, 2005 5.334 5.334 5.309 5.309 1,058 -0.12(-2.16%)
Jun 01, 2005 5.426 5.426 5.426 5.426 0 +0.00(+0.00%)
May 31, 2005 5.426 5.426 5.426 5.426 0 +0.00(+0.00%)
May 27, 2005 5.426 5.426 5.426 5.426 0 +0.00(+0.00%)
May 26, 2005 5.426 5.426 5.426 5.426 0 +0.00(+0.00%)
May 25, 2005 5.419 5.434 5.415 5.426 1,984 +0.05(+0.84%)
May 24, 2005 5.381 5.381 5.381 5.381 264 -0.00(-0.07%)
May 23, 2005 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 20, 2005 5.385 5.385 5.385 5.385 2,117 -0.07(-1.25%)
May 19, 2005 5.464 5.479 5.385 5.453 3,310 -0.00(-0.08%)
May 18, 2005 5.479 5.479 5.362 5.457 4,763 -0.24(-4.17%)
May 17, 2005 5.706 5.725 5.694 5.694 2,646 -0.24(-4.04%)
May 16, 2005 5.668 5.934 5.668 5.934 5,028 +0.10(+1.71%)
May 13, 2005 5.706 5.834 5.706 5.834 2,646 +0.19(+3.28%)
May 12, 2005 5.645 5.649 5.645 5.649 529 +0.20(+3.71%)
May 11, 2005 5.385 5.447 5.385 5.447 4,223 -0.03(-0.59%)
May 10, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
May 09, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
May 06, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
May 05, 2005 5.479 5.479 5.479 5.479 1,587 +0.13(+2.47%)
May 04, 2005 5.479 5.479 5.347 5.347 1,323 -0.13(-2.35%)
May 03, 2005 5.456 5.479 5.445 5.475 2,731 +0.09(+1.68%)
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.