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, 2004 6.095 6.095 6.095 6.095 529 +0.12(+2.09%)
May 27, 2004 5.970 5.970 5.970 5.970 529 -0.17(-2.77%)
May 26, 2004 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
May 25, 2004 6.140 6.140 6.140 6.140 264 +0.09(+1.56%)
May 24, 2004 6.046 6.046 6.046 6.046 0 +0.00(+0.00%)
May 21, 2004 6.046 6.231 5.751 6.046 17,202 +0.13(+2.24%)
May 20, 2004 6.046 6.065 5.914 5.914 4,763 -0.13(-2.19%)
May 19, 2004 6.034 6.046 6.034 6.046 2,381 +0.00(+0.06%)
May 18, 2004 6.042 6.042 6.042 6.042 793 +0.29(+4.99%)
May 17, 2004 5.827 5.838 5.755 5.755 10,321 -0.08(-1.30%)
May 14, 2004 5.830 5.830 5.830 5.830 529 -0.22(-3.56%)
May 13, 2004 6.046 6.046 6.046 6.046 0 +0.00(+0.00%)
May 12, 2004 6.046 6.046 6.046 6.046 529 -0.02(-0.37%)
May 11, 2004 6.068 6.068 6.068 6.068 0 +0.00(+0.00%)
May 10, 2004 5.901 6.068 5.864 6.068 2,646 -0.16(-2.61%)
May 07, 2004 6.231 6.231 6.231 6.231 793 +0.07(+1.17%)
May 06, 2004 6.159 6.159 6.159 6.159 1,587 +0.12(+2.00%)
May 05, 2004 6.038 6.038 6.038 6.038 0 +0.00(+0.00%)
May 04, 2004 6.038 6.038 6.038 6.038 264 +0.17(+2.90%)
May 03, 2004 5.868 5.868 5.868 5.868 0 +0.00(+0.00%)
Apr 30, 2004 5.868 5.868 5.868 5.868 1,058 -0.27(-4.43%)
Apr 29, 2004 6.613 6.613 6.106 6.140 20,642 +0.05(+0.87%)
Apr 28, 2004 6.087 6.087 6.087 6.087 0 +0.00(+0.00%)
Apr 27, 2004 6.050 6.087 6.050 6.087 793 +0.00(+0.00%)
Apr 26, 2004 6.087 6.087 6.087 6.087 264 +0.00(+0.06%)
Apr 23, 2004 5.898 6.084 5.717 6.084 3,440 +0.14(+2.29%)
Apr 22, 2004 5.838 5.948 5.838 5.948 9,262 +0.26(+4.65%)
Apr 21, 2004 5.630 5.683 5.630 5.683 793 +0.05(+0.87%)
Apr 20, 2004 5.630 5.634 5.630 5.634 4,763 -0.02(-0.27%)
Apr 19, 2004 5.649 5.649 5.649 5.649 0 +0.00(+0.00%)
Apr 16, 2004 5.649 5.664 5.555 5.649 18,789 -0.02(-0.27%)
Apr 15, 2004 5.664 5.664 5.664 5.664 529 -0.00(-0.07%)
Apr 14, 2004 5.713 5.713 5.630 5.668 12,438 -0.05(-0.79%)
Apr 13, 2004 5.785 5.789 5.713 5.713 5,822 -0.08(-1.31%)
Apr 12, 2004 5.789 5.789 5.789 5.789 529 -0.01(-0.20%)
Apr 08, 2004 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 07, 2004 5.857 5.970 5.800 5.800 6,086 -0.13(-2.23%)
Apr 06, 2004 5.951 5.951 5.932 5.932 1,587 +0.15(+2.55%)
Apr 05, 2004 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Apr 02, 2004 5.800 5.800 5.785 5.785 5,292 -0.03(-0.58%)
Apr 01, 2004 5.819 5.819 5.819 5.819 529 +0.00(+0.00%)
Mar 31, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Mar 30, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Mar 29, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Mar 26, 2004 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Mar 25, 2004 5.793 5.857 5.793 5.819 793 -0.04(-0.65%)
Mar 24, 2004 5.857 5.857 5.857 5.857 1,323 -0.08(-1.27%)
Mar 23, 2004 5.932 5.932 5.932 5.932 0 +0.00(+0.00%)
Mar 22, 2004 5.929 5.932 5.929 5.932 1,852 +0.00(+0.00%)
Mar 19, 2004 5.876 5.932 5.876 5.932 3,440 +0.04(+0.71%)
Mar 18, 2004 5.891 5.891 5.891 5.891 529 +0.02(+0.26%)
Mar 17, 2004 5.762 5.914 5.762 5.876 273,645 +0.09(+1.63%)
Mar 16, 2004 5.744 5.944 5.744 5.781 3,969 -0.09(-1.61%)
Mar 15, 2004 5.868 5.876 5.868 5.876 529 +0.11(+1.90%)
Mar 12, 2004 5.766 5.766 5.766 5.766 529 +0.00(+0.00%)
Mar 11, 2004 5.876 5.944 5.766 5.766 3,175 -0.11(-1.80%)
Mar 10, 2004 5.762 5.876 5.762 5.872 1,323 +0.09(+1.63%)
Mar 09, 2004 5.853 5.872 5.747 5.777 9,527 -0.09(-1.61%)
Mar 08, 2004 5.872 5.872 5.872 5.872 0 +0.00(+0.00%)
Mar 05, 2004 5.876 5.876 5.872 5.872 529 +0.07(+1.17%)
Mar 04, 2004 5.804 5.804 5.804 5.804 0 +0.00(+0.00%)
Mar 03, 2004 5.804 5.804 5.804 5.804 0 +0.00(+0.00%)
Mar 02, 2004 5.804 5.804 5.804 5.804 0 +0.00(+0.00%)
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.