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

Southern MO Bancorp (NQ: SMBC )

40.19 -0.31 (-0.77%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 2, 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 (%)
Apr 29, 2005 5.887 5.887 5.887 5.887 0 +0.00(+0.00%)
Apr 28, 2005 5.886 5.887 5.886 5.887 1,843 +0.00(+0.01%)
Apr 27, 2005 5.890 5.890 5.886 5.886 10,269 -0.01(-0.13%)
Apr 26, 2005 5.894 5.894 5.894 5.894 0 +0.00(+0.00%)
Apr 25, 2005 5.894 5.894 5.894 5.894 0 +0.00(+0.00%)
Apr 22, 2005 5.938 5.938 5.894 5.894 2,627 +0.00(+0.06%)
Apr 21, 2005 6.224 6.224 5.890 5.890 2,238 -0.18(-3.00%)
Apr 20, 2005 5.981 6.072 5.962 6.072 6,583 +0.09(+1.52%)
Apr 19, 2005 6.061 6.061 5.981 5.981 11,967 -0.08(-1.38%)
Apr 18, 2005 6.065 6.065 6.065 6.065 0 +0.00(+0.00%)
Apr 15, 2005 6.065 6.065 6.065 6.065 263 -0.00(-0.06%)
Apr 14, 2005 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Apr 13, 2005 6.069 6.069 6.069 6.069 789 +0.04(+0.69%)
Apr 12, 2005 6.027 6.027 6.027 6.027 0 +0.00(+0.00%)
Apr 11, 2005 6.027 6.027 6.027 6.027 0 +0.00(+0.00%)
Apr 08, 2005 6.027 6.027 6.027 6.027 394 -0.21(-3.40%)
Apr 07, 2005 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 06, 2005 6.239 6.240 6.239 6.240 526 +0.01(+0.18%)
Apr 05, 2005 6.228 6.228 6.228 6.228 0 +0.00(+0.00%)
Apr 04, 2005 6.076 6.228 6.076 6.228 8,534 +0.21(+3.47%)
Apr 01, 2005 6.019 6.019 6.019 6.019 0 +0.00(+0.00%)
Mar 31, 2005 6.171 6.171 6.019 6.019 2,593 +0.00(+0.00%)
Mar 30, 2005 6.000 6.205 6.000 6.019 6,319 -0.06(-1.06%)
Mar 29, 2005 6.171 6.171 6.084 6.084 1,843 -0.07(-1.11%)
Mar 28, 2005 6.152 6.152 6.152 6.152 0 +0.00(+0.00%)
Mar 24, 2005 6.152 6.152 6.152 6.152 0 +0.00(+0.00%)
Mar 23, 2005 6.152 6.152 6.152 6.152 0 +0.00(+0.00%)
Mar 22, 2005 6.152 6.152 6.152 6.152 2,369 -0.10(-1.66%)
Mar 21, 2005 6.114 6.256 6.084 6.256 2,756 +0.02(+0.39%)
Mar 18, 2005 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
Mar 17, 2005 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
Mar 16, 2005 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
Mar 15, 2005 6.209 6.232 6.209 6.232 526 +0.10(+1.67%)
Mar 14, 2005 6.084 6.338 6.000 6.129 96,275 +0.05(+0.87%)
Mar 11, 2005 6.266 6.326 6.076 6.076 2,896 -0.19(-3.03%)
Mar 10, 2005 6.312 6.312 6.266 6.266 4,213 -0.05(-0.72%)
Mar 09, 2005 6.312 6.312 6.312 6.312 0 +0.00(+0.00%)
Mar 08, 2005 6.323 6.323 6.312 6.312 6,864 +0.00(+0.00%)
Mar 07, 2005 6.312 6.312 6.312 6.312 0 +0.00(+0.00%)
Mar 04, 2005 6.418 6.418 6.312 6.312 10,675 -0.11(-1.66%)
Mar 03, 2005 6.475 6.475 6.418 6.418 14,077 -0.08(-1.23%)
Mar 02, 2005 6.498 6.498 6.498 6.498 0 +0.00(+0.00%)
Mar 01, 2005 6.498 6.498 6.498 6.498 10,796 +0.02(+0.29%)
Feb 28, 2005 6.532 6.646 6.475 6.479 16,191 -0.14(-2.07%)
Feb 25, 2005 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
Feb 24, 2005 6.615 6.615 6.615 6.615 0 +0.00(+0.00%)
Feb 23, 2005 6.540 6.623 6.410 6.615 10,927 -0.06(-0.97%)
Feb 22, 2005 6.908 6.908 6.631 6.680 10,709 +0.02(+0.23%)
Feb 18, 2005 6.756 6.798 6.646 6.665 6,398 +0.15(+2.27%)
Feb 17, 2005 6.517 6.517 6.517 6.517 0 +0.00(+0.00%)
Feb 16, 2005 6.634 6.733 6.517 6.517 12,160 +0.00(+0.00%)
Feb 15, 2005 6.517 6.756 6.441 6.517 37,154 +0.00(+0.00%)
Feb 14, 2005 6.608 6.608 6.517 6.517 6,056 -0.09(-1.37%)
Feb 11, 2005 6.611 6.611 6.551 6.608 6,583 -0.01(-0.09%)
Feb 10, 2005 6.614 6.614 6.614 6.614 263 +0.06(+0.96%)
Feb 09, 2005 6.551 6.551 6.551 6.551 0 +0.00(+0.00%)
Feb 08, 2005 6.551 6.551 6.551 6.551 529 +0.01(+0.17%)
Feb 07, 2005 6.615 6.615 6.540 6.540 1,579 -0.07(-1.09%)
Feb 04, 2005 6.612 6.612 6.612 6.612 0 +0.00(+0.00%)
Feb 03, 2005 6.661 6.661 6.559 6.612 2,896 -0.04(-0.57%)
Feb 02, 2005 6.650 6.650 6.650 6.650 526 -0.07(-1.07%)
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.