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

Southern MO Bancorp (NQ: SMBC )

43.60 +0.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 9.277 9.536 9.277 9.334 10,098 +0.06(+0.66%)
Aug 30, 2012 9.273 9.273 9.273 9.273 246 -0.07(-0.78%)
Aug 29, 2012 9.536 9.536 9.346 9.346 593 -0.18(-1.87%)
Aug 27, 2012 9.334 9.524 9.330 9.524 2,957 +0.18(+1.95%)
Aug 24, 2012 9.342 9.342 9.342 9.342 1,232 -0.01(-0.13%)
Aug 22, 2012 9.354 9.354 9.354 9.354 985 -0.04(-0.43%)
Aug 21, 2012 9.394 9.394 9.394 9.394 428 -0.13(-1.41%)
Aug 20, 2012 9.524 9.528 9.524 9.528 739 +0.19(+2.09%)
Aug 16, 2012 9.334 9.334 9.334 9.334 4,435 -0.08(-0.87%)
Aug 14, 2012 9.532 9.416 9.416 9.416 7,885 +0.08(+0.88%)
Aug 13, 2012 9.334 9.334 9.334 9.334 1,478 -0.04(-0.48%)
Aug 10, 2012 9.273 9.475 9.273 9.378 5,878 +0.21(+2.24%)
Aug 09, 2012 9.185 9.185 9.173 9.173 1,140 +0.10(+1.11%)
Aug 08, 2012 9.294 9.294 9.072 9.072 12,897 -0.40(-4.26%)
Aug 07, 2012 9.459 9.475 9.459 9.475 744 +0.00(+0.00%)
Aug 06, 2012 9.435 9.475 9.374 9.475 2,343 +0.02(+0.26%)
Aug 03, 2012 9.261 9.475 9.261 9.450 17,478 +0.18(+1.91%)
Aug 02, 2012 9.273 9.273 9.273 9.273 248 +0.26(+2.88%)
Aug 01, 2012 9.088 9.088 9.014 9.014 2,475 +0.04(+0.47%)
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%)
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.