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 (%)
Feb 29, 2012 9.452 9.568 9.428 9.564 13,926 +0.14(+1.45%)
Feb 28, 2012 9.115 9.428 9.067 9.428 12,336 +0.40(+4.44%)
Feb 27, 2012 9.026 9.026 9.026 9.026 249 -0.03(-0.36%)
Feb 24, 2012 9.127 9.127 9.059 9.059 498 +0.03(+0.36%)
Feb 23, 2012 9.025 9.026 9.025 9.026 535 -0.02(-0.22%)
Feb 22, 2012 9.046 9.046 9.046 9.046 747 +0.18(+1.99%)
Feb 21, 2012 9.051 9.087 8.866 8.870 7,183 -0.33(-3.62%)
Feb 17, 2012 9.095 9.203 9.095 9.203 498 +0.34(+3.80%)
Feb 16, 2012 8.890 8.890 8.866 8.866 498 -0.00(-0.05%)
Feb 15, 2012 8.926 9.002 8.814 8.870 2,991 -0.36(-3.87%)
Feb 14, 2012 9.211 9.227 9.211 9.227 1,605 +0.05(+0.52%)
Feb 13, 2012 9.038 9.179 9.038 9.179 3,315 +0.20(+2.23%)
Feb 10, 2012 8.998 9.002 8.978 8.978 1,829 -0.01(-0.13%)
Feb 09, 2012 8.803 9.014 8.803 8.990 5,879 -0.12(-1.37%)
Feb 08, 2012 9.218 9.218 9.115 9.115 7,395 -0.06(-0.69%)
Feb 07, 2012 9.098 9.178 9.090 9.178 11,505 +0.16(+1.77%)
Feb 06, 2012 9.098 9.098 9.019 9.019 5,137 -0.09(-1.00%)
Feb 03, 2012 9.138 9.146 9.110 9.110 6,881 -0.03(-0.31%)
Feb 02, 2012 9.030 9.138 9.030 9.138 2,117 +0.08(+0.93%)
Feb 01, 2012 9.138 9.138 9.054 9.054 4,009 +0.07(+0.80%)
Jan 30, 2012 8.982 8.982 8.982 8.982 0 -0.08(-0.90%)
Jan 26, 2012 9.064 9.064 9.064 9.064 0 +0.23(+2.64%)
Jan 25, 2012 8.898 8.898 8.831 8.831 1,378 -0.05(-0.54%)
Jan 24, 2012 8.906 8.906 8.879 8.879 6,139 -0.03(-0.31%)
Jan 23, 2012 8.867 9.134 8.867 8.906 7,768 -0.23(-2.53%)
Jan 19, 2012 9.170 9.138 9.138 9.138 2,004 +0.02(+0.17%)
Jan 18, 2012 9.162 9.166 9.122 9.122 3,558 +0.10(+1.15%)
Jan 17, 2012 8.946 9.174 8.926 9.018 6,139 -0.06(-0.66%)
Jan 13, 2012 9.078 9.078 9.070 9.078 3,683 +0.02(+0.26%)
Jan 12, 2012 9.054 9.054 9.054 9.054 501 +0.10(+1.07%)
Jan 11, 2012 9.074 9.074 8.958 8.958 751 -0.11(-1.23%)
Jan 10, 2012 9.088 9.088 9.070 9.070 751 +0.20(+2.30%)
Jan 09, 2012 8.863 8.867 8.859 8.867 4,901 -0.11(-1.24%)
Jan 06, 2012 8.898 8.978 8.859 8.978 33,089 +0.08(+0.90%)
Jan 05, 2012 8.808 8.898 8.808 8.898 877 +0.02(+0.22%)
Jan 04, 2012 8.898 8.898 8.879 8.879 10,753 -0.09(-0.98%)
Dec 30, 2011 8.775 8.966 8.775 8.966 9,715 +0.19(+2.14%)
Dec 29, 2011 8.779 8.779 8.683 8.779 6,219 +0.09(+1.06%)
Dec 28, 2011 8.687 8.687 8.687 8.687 501 -0.17(-1.94%)
Dec 27, 2011 8.859 8.859 8.859 8.859 1,002 -0.06(-0.67%)
Dec 23, 2011 8.811 8.918 8.755 8.918 4,202 +0.14(+1.59%)
Dec 21, 2011 8.755 8.779 8.755 8.779 2,004 +0.01(+0.09%)
Dec 20, 2011 8.799 8.799 8.428 8.771 751 -0.01(-0.09%)
Dec 19, 2011 8.723 8.779 8.723 8.779 1,503 +0.05(+0.59%)
Dec 16, 2011 8.727 8.727 8.727 8.727 959 -0.05(-0.59%)
Dec 15, 2011 8.440 8.779 8.420 8.779 4,646 +0.30(+3.58%)
Dec 14, 2011 8.476 8.476 8.476 8.476 501 -0.14(-1.68%)
Dec 13, 2011 9.030 9.030 8.620 8.620 566 -0.38(-4.20%)
Dec 12, 2011 8.998 8.998 8.998 8.998 2,255 +0.00(+0.00%)
Dec 09, 2011 9.174 9.174 8.986 8.998 2,004 -0.01(-0.09%)
Dec 07, 2011 8.879 9.006 9.006 9.006 10,024 +0.13(+1.44%)
Dec 06, 2011 8.679 8.879 8.659 8.879 4,886 +0.11(+1.23%)
Dec 05, 2011 8.563 8.771 8.563 8.771 15,364 +0.03(+0.37%)
Dec 02, 2011 8.655 8.755 8.651 8.739 2,744 +0.06(+0.71%)
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.