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 (%)
Apr 30, 2008 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Apr 29, 2008 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Apr 28, 2008 5.857 5.857 5.857 5.857 860 +0.38(+6.90%)
Apr 25, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Apr 24, 2008 5.441 5.479 5.441 5.479 2,085 +0.08(+1.54%)
Apr 23, 2008 5.687 5.687 5.377 5.396 6,552 -0.27(-4.80%)
Apr 22, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Apr 21, 2008 5.668 5.668 5.668 5.668 264 +0.00(+0.00%)
Apr 18, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Apr 17, 2008 5.668 5.668 5.668 5.668 529 +0.04(+0.67%)
Apr 16, 2008 5.630 5.630 5.630 5.630 529 +0.15(+2.76%)
Apr 15, 2008 5.573 5.668 5.479 5.479 8,998 +0.08(+1.40%)
Apr 14, 2008 5.403 5.403 5.403 5.403 502 +0.00(+0.00%)
Apr 11, 2008 5.403 5.403 5.403 5.403 793 +0.04(+0.70%)
Apr 10, 2008 5.369 5.369 5.366 5.366 5,144 -0.11(-2.07%)
Apr 09, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Apr 08, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Apr 07, 2008 5.381 5.479 5.343 5.479 2,646 +0.04(+0.69%)
Apr 04, 2008 5.441 5.441 5.441 5.441 264 -0.23(-4.00%)
Apr 03, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Apr 02, 2008 5.672 5.672 5.668 5.668 529 -0.34(-5.60%)
Apr 01, 2008 5.668 6.004 5.668 6.004 3,511 +0.30(+5.23%)
Mar 31, 2008 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Mar 28, 2008 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Mar 27, 2008 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Mar 26, 2008 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Mar 25, 2008 5.570 5.706 5.570 5.706 793 +0.15(+2.79%)
Mar 24, 2008 5.188 5.551 5.188 5.551 1,058 +0.53(+10.45%)
Mar 21, 2008 5.026 5.026 5.026 5.026 1,058 +0.00(+0.00%)
Mar 20, 2008 5.026 5.026 5.026 5.026 1,058 +0.02(+0.30%)
Mar 19, 2008 5.010 5.010 5.010 5.010 608 -0.07(-1.41%)
Mar 18, 2008 5.082 5.082 5.082 5.082 0 +0.00(+0.00%)
Mar 17, 2008 5.082 5.082 5.082 5.082 568 -0.47(-8.50%)
Mar 14, 2008 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Mar 13, 2008 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Mar 12, 2008 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Mar 11, 2008 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Mar 10, 2008 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Mar 07, 2008 5.668 5.668 5.555 5.555 2,495 +0.09(+1.73%)
Mar 06, 2008 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Mar 05, 2008 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Mar 04, 2008 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Mar 03, 2008 5.460 5.460 5.460 5.460 995 +0.13(+2.48%)
Feb 29, 2008 5.351 5.351 5.328 5.328 1,466 -0.14(-2.56%)
Feb 28, 2008 5.479 5.479 5.468 5.468 1,323 -0.20(-3.53%)
Feb 27, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Feb 26, 2008 5.332 5.668 5.332 5.668 793 +0.00(+0.00%)
Feb 25, 2008 5.305 5.668 5.196 5.668 1,437 +0.19(+3.45%)
Feb 22, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Feb 21, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Feb 20, 2008 5.479 5.479 5.479 5.479 793 -0.19(-3.33%)
Feb 19, 2008 5.490 5.668 5.490 5.668 915 +0.00(+0.00%)
Feb 18, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Feb 15, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Feb 14, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
Feb 13, 2008 5.573 5.668 5.573 5.668 793 +0.11(+2.04%)
Feb 12, 2008 5.555 5.555 5.555 5.555 788 +0.08(+1.38%)
Feb 11, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Feb 08, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Feb 07, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Feb 06, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Feb 05, 2008 5.479 5.479 5.479 5.479 674 +0.11(+2.04%)
Feb 04, 2008 5.456 5.456 5.369 5.369 1,063 +0.13(+2.53%)
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.