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 (%)
Aug 31, 2005 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
Aug 30, 2005 5.403 5.403 5.385 5.385 3,612 -0.10(-1.79%)
Aug 29, 2005 5.483 5.483 5.483 5.483 264 +0.07(+1.33%)
Aug 26, 2005 5.411 5.411 5.411 5.411 0 +0.00(+0.00%)
Aug 25, 2005 5.411 5.411 5.411 5.411 0 -0.03(-0.62%)
Aug 24, 2005 5.445 5.445 5.445 5.445 0 +0.00(+0.00%)
Aug 23, 2005 5.403 5.449 5.403 5.445 1,587 +0.02(+0.35%)
Aug 22, 2005 5.468 5.468 5.426 5.426 9,000 -0.05(-0.97%)
Aug 19, 2005 5.479 5.479 5.475 5.479 1,852 +0.00(+0.00%)
Aug 18, 2005 5.479 5.479 5.479 5.479 793 -0.09(-1.70%)
Aug 17, 2005 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 16, 2005 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 15, 2005 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 12, 2005 5.573 5.573 5.573 5.573 264 +0.04(+0.68%)
Aug 11, 2005 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Aug 10, 2005 5.536 5.536 5.536 5.536 5,954 -0.11(-2.01%)
Aug 09, 2005 5.479 5.649 5.479 5.649 2,646 +0.17(+3.10%)
Aug 08, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Aug 05, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Aug 04, 2005 5.479 5.479 5.479 5.479 346 -0.09(-1.63%)
Aug 03, 2005 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 02, 2005 5.570 5.570 5.570 5.570 264 +0.13(+2.36%)
Aug 01, 2005 5.441 5.441 5.441 5.441 3,580 -0.01(-0.21%)
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%)
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.