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 (%)
May 28, 2010 6.053 6.145 5.957 6.043 6,067 -0.12(-2.03%)
May 25, 2010 5.969 6.168 6.168 6.168 1,561 +0.21(+3.55%)
May 24, 2010 5.957 5.957 5.957 5.957 780 +0.00(+0.00%)
May 21, 2010 5.957 5.957 5.957 5.957 260 -0.13(-2.21%)
May 19, 2010 6.115 6.091 6.091 6.091 2,601 -0.05(-0.75%)
May 18, 2010 6.284 6.284 6.138 6.138 780 -0.01(-0.13%)
May 17, 2010 6.345 6.345 6.111 6.145 6,452 -0.29(-4.54%)
May 14, 2010 6.153 6.437 6.153 6.437 1,399 +0.00(+0.00%)
May 13, 2010 6.030 6.437 6.030 6.437 40,570 +0.55(+9.41%)
May 12, 2010 5.884 5.884 5.884 5.884 520 +0.07(+1.19%)
May 11, 2010 5.868 5.868 5.719 5.815 3,671 +0.10(+1.67%)
May 10, 2010 5.719 5.721 5.719 5.719 5,245 +0.23(+4.17%)
May 07, 2010 5.491 5.491 5.491 5.491 3,147 -0.00(-0.00%)
May 06, 2010 5.491 5.491 5.491 5.491 524 +0.00(+0.00%)
May 05, 2010 5.357 5.624 5.357 5.491 9,179 +0.08(+1.41%)
May 04, 2010 5.719 5.719 5.357 5.414 2,098 -0.04(-0.70%)
May 03, 2010 5.453 5.456 5.399 5.453 2,884 +0.04(+0.70%)
Apr 30, 2010 5.414 5.434 5.395 5.414 2,439 +0.02(+0.35%)
Apr 29, 2010 5.395 5.433 5.395 5.395 3,632 -0.04(-0.70%)
Apr 28, 2010 5.491 5.491 5.395 5.433 1,547 -0.29(-5.00%)
Apr 27, 2010 5.719 5.719 5.719 5.719 262 +0.00(+0.07%)
Apr 26, 2010 5.716 5.716 5.716 5.716 262 -0.00(-0.07%)
Apr 23, 2010 5.624 5.719 5.624 5.719 786 +0.19(+3.45%)
Apr 22, 2010 5.590 5.605 5.491 5.529 4,398 -0.06(-1.15%)
Apr 21, 2010 5.395 5.593 5.395 5.593 524 +0.06(+1.16%)
Apr 19, 2010 5.529 5.529 5.529 5.529 0 +0.00(+0.00%)
Apr 16, 2010 5.529 5.529 5.529 5.529 3,569 -0.01(-0.21%)
Apr 12, 2010 5.540 5.540 5.540 5.540 0 +0.01(+0.21%)
Apr 09, 2010 5.525 5.529 5.525 5.529 5,764 +0.11(+2.11%)
Apr 07, 2010 5.414 5.414 5.414 5.414 0 -0.11(-2.07%)
Apr 06, 2010 5.529 5.529 5.529 5.529 852 +0.00(+0.00%)
Apr 05, 2010 5.491 5.529 5.491 5.529 1,321 +0.11(+2.11%)
Mar 31, 2010 5.414 5.414 5.414 5.414 4,196 +0.00(+0.00%)
Mar 30, 2010 5.411 5.453 5.411 5.414 2,884 +0.00(+0.07%)
Mar 29, 2010 5.407 5.411 5.407 5.411 1,295 -0.00(-0.07%)
Mar 26, 2010 5.418 5.418 5.414 5.414 1,835 -0.11(-1.93%)
Mar 25, 2010 5.521 5.521 5.521 5.521 262 +0.00(+0.00%)
Mar 24, 2010 5.514 5.521 5.514 5.521 524 +0.18(+3.34%)
Mar 23, 2010 5.342 5.343 5.342 5.343 1,049 -0.19(-3.36%)
Mar 22, 2010 5.510 5.529 5.510 5.529 1,688 +0.18(+3.35%)
Mar 18, 2010 5.350 5.350 5.350 5.350 0 -0.14(-2.57%)
Mar 15, 2010 5.491 5.491 5.491 5.491 0 +0.15(+2.86%)
Mar 12, 2010 5.243 5.338 5.243 5.338 2,360 +0.00(+0.00%)
Mar 09, 2010 5.338 5.338 5.338 5.338 0 +0.00(+0.00%)
Mar 08, 2010 5.338 5.338 5.338 5.338 2,622 -0.04(-0.71%)
Mar 05, 2010 5.376 5.414 5.350 5.376 3,412 +0.02(+0.36%)
Mar 04, 2010 5.357 5.357 5.357 5.357 1,017 -0.06(-1.05%)
Mar 02, 2010 5.414 5.414 5.414 5.414 524 +0.08(+1.42%)
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.