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

Southern MO Bancorp (NQ: SMBC )

40.16 -0.34 (-0.84%)
Streaming Delayed Price Updated: 12:49 PM 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 30, 2012 9.898 9.898 9.898 9.898 992 -0.02(-0.20%)
Apr 27, 2012 10.14 10.28 9.878 9.919 5,146 -0.36(-3.53%)
Apr 26, 2012 9.576 10.28 9.398 10.28 10,548 +0.81(+8.51%)
Apr 25, 2012 9.596 10.26 9.467 9.475 12,626 -0.36(-3.69%)
Apr 24, 2012 9.798 9.838 9.475 9.838 4,290 -0.29(-2.83%)
Apr 20, 2012 10.32 10.12 10.12 10.12 1,984 -0.06(-0.59%)
Apr 17, 2012 10.25 10.18 10.18 10.18 3,472 -0.10(-0.94%)
Apr 16, 2012 10.14 10.46 9.915 10.28 14,323 +0.14(+1.39%)
Apr 13, 2012 10.14 10.14 10.14 10.14 248 -0.03(-0.28%)
Apr 12, 2012 10.21 10.24 10.17 10.17 4,216 -0.06(-0.55%)
Apr 11, 2012 10.25 10.42 10.08 10.22 3,628 +0.08(+0.84%)
Apr 10, 2012 9.806 10.16 9.806 10.14 9,392 +0.26(+2.65%)
Apr 09, 2012 9.798 9.890 9.798 9.878 3,350 -0.25(-2.47%)
Apr 05, 2012 10.15 10.16 10.13 10.13 3,001 -0.03(-0.27%)
Apr 04, 2012 10.19 10.19 10.16 10.16 1,488 -0.27(-2.55%)
Apr 03, 2012 10.31 10.42 10.31 10.42 6,207 +0.00(+0.00%)
Apr 02, 2012 10.28 10.42 10.27 10.42 3,412 +0.10(+0.98%)
Mar 30, 2012 10.34 10.34 10.16 10.32 8,598 +0.01(+0.10%)
Mar 29, 2012 10.35 10.77 10.31 10.31 8,184 -0.11(-1.04%)
Mar 28, 2012 10.28 10.46 10.28 10.42 2,976 -0.02(-0.21%)
Mar 27, 2012 10.48 10.48 10.30 10.44 1,488 +0.12(+1.21%)
Mar 26, 2012 10.32 10.32 10.32 10.32 496 +0.14(+1.35%)
Mar 23, 2012 10.21 10.21 10.18 10.18 3,720 -0.03(-0.32%)
Mar 22, 2012 10.07 10.21 10.07 10.21 7,192 +0.03(+0.32%)
Mar 21, 2012 10.18 10.18 10.16 10.18 4,206 +0.08(+0.84%)
Mar 20, 2012 10.10 10.10 10.10 10.10 248 -0.11(-1.13%)
Mar 19, 2012 9.898 10.23 9.898 10.21 4,873 -0.02(-0.20%)
Mar 14, 2012 10.05 10.23 10.23 10.23 1,488 +0.15(+1.50%)
Mar 13, 2012 10.06 10.08 10.06 10.08 1,240 +0.20(+2.00%)
Mar 12, 2012 9.921 9.923 9.781 9.882 1,984 -0.20(-1.96%)
Mar 09, 2012 9.999 10.08 9.991 10.08 6,200 +0.08(+0.81%)
Mar 08, 2012 9.677 10.07 9.648 9.999 9,052 +0.31(+3.20%)
Mar 07, 2012 9.536 9.717 9.525 9.689 19,010 +0.22(+2.33%)
Mar 06, 2012 9.467 9.468 9.467 9.468 1,054 +0.01(+0.09%)
Mar 05, 2012 9.523 9.523 9.459 9.459 744 -0.06(-0.68%)
Mar 02, 2012 9.515 9.531 9.515 9.523 2,480 +0.01(+0.08%)
Mar 01, 2012 9.576 9.616 9.515 9.515 12,066 -0.10(-1.01%)
Feb 29, 2012 9.499 9.616 9.475 9.612 13,856 +0.14(+1.45%)
Feb 28, 2012 9.161 9.475 9.112 9.475 12,274 +0.40(+4.44%)
Feb 27, 2012 9.072 9.072 9.072 9.072 248 -0.03(-0.36%)
Feb 24, 2012 9.173 9.173 9.104 9.104 496 +0.03(+0.36%)
Feb 23, 2012 9.070 9.072 9.070 9.072 533 -0.02(-0.22%)
Feb 22, 2012 9.092 9.092 9.092 9.092 744 +0.18(+1.99%)
Feb 21, 2012 9.096 9.132 8.911 8.914 7,147 -0.34(-3.62%)
Feb 17, 2012 9.140 9.249 9.140 9.249 496 +0.34(+3.80%)
Feb 16, 2012 8.935 8.935 8.911 8.911 496 -0.00(-0.05%)
Feb 15, 2012 8.971 9.048 8.858 8.915 2,976 -0.36(-3.87%)
Feb 14, 2012 9.257 9.273 9.257 9.273 1,597 +0.05(+0.52%)
Feb 13, 2012 9.084 9.225 9.084 9.225 3,298 +0.20(+2.23%)
Feb 10, 2012 9.044 9.048 9.023 9.023 1,820 -0.01(-0.13%)
Feb 09, 2012 8.847 9.060 8.847 9.036 5,849 -0.13(-1.37%)
Feb 08, 2012 9.264 9.264 9.161 9.161 7,358 -0.06(-0.69%)
Feb 07, 2012 9.144 9.224 9.136 9.224 11,447 +0.16(+1.77%)
Feb 06, 2012 9.144 9.144 9.064 9.064 5,111 -0.09(-1.00%)
Feb 03, 2012 9.184 9.192 9.156 9.156 6,847 -0.03(-0.31%)
Feb 02, 2012 9.076 9.184 9.076 9.184 2,107 +0.08(+0.93%)
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.