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 (%)
Mar 30, 2012 10.29 10.29 10.11 10.27 8,642 +0.01(+0.10%)
Mar 29, 2012 10.30 10.71 10.26 10.26 8,225 -0.11(-1.04%)
Mar 28, 2012 10.23 10.41 10.23 10.37 2,991 -0.02(-0.21%)
Mar 27, 2012 10.43 10.43 10.25 10.39 1,495 +0.12(+1.21%)
Mar 26, 2012 10.27 10.27 10.27 10.27 498 +0.14(+1.35%)
Mar 23, 2012 10.16 10.16 10.13 10.13 3,739 -0.03(-0.32%)
Mar 22, 2012 10.02 10.16 10.02 10.16 7,228 +0.03(+0.32%)
Mar 21, 2012 10.13 10.13 10.11 10.13 4,227 +0.08(+0.84%)
Mar 20, 2012 10.05 10.05 10.05 10.05 249 -0.11(-1.13%)
Mar 19, 2012 9.849 10.18 9.849 10.16 4,898 -0.02(-0.20%)
Mar 14, 2012 10.00 10.18 10.18 10.18 1,495 +0.15(+1.50%)
Mar 13, 2012 10.01 10.03 10.01 10.03 1,246 +0.20(+2.00%)
Mar 12, 2012 9.871 9.873 9.732 9.833 1,994 -0.20(-1.96%)
Mar 09, 2012 9.949 10.03 9.941 10.03 6,231 +0.08(+0.81%)
Mar 08, 2012 9.628 10.02 9.600 9.949 9,098 +0.31(+3.20%)
Mar 07, 2012 9.488 9.668 9.478 9.640 19,106 +0.22(+2.33%)
Mar 06, 2012 9.420 9.420 9.420 9.420 1,059 +0.01(+0.09%)
Mar 05, 2012 9.476 9.476 9.412 9.412 747 -0.06(-0.68%)
Mar 02, 2012 9.468 9.484 9.468 9.476 2,492 +0.01(+0.08%)
Mar 01, 2012 9.528 9.568 9.468 9.468 12,126 -0.10(-1.01%)
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 9.050 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%)
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.