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

Southern MO Bancorp (NQ: SMBC )

42.23 +0.24 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2005 5.706 5.788 5.555 5.555 8,471 -0.29(-4.98%)
Oct 28, 2005 5.528 5.846 5.445 5.846 15,571 +0.33(+6.00%)
Oct 27, 2005 5.385 5.515 5.385 5.515 793 +0.13(+2.49%)
Oct 26, 2005 5.331 5.381 5.331 5.381 793 +0.04(+0.75%)
Oct 25, 2005 5.307 5.385 5.304 5.341 2,178 +0.03(+0.56%)
Oct 24, 2005 5.196 5.377 5.101 5.311 6,880 +0.30(+6.00%)
Oct 21, 2005 5.010 5.101 5.010 5.010 4,499 +0.01(+0.15%)
Oct 20, 2005 5.003 5.003 5.003 5.003 0 +0.00(+0.00%)
Oct 19, 2005 5.007 5.007 4.912 5.003 2,048 -0.10(-1.93%)
Oct 18, 2005 5.101 5.101 5.101 5.101 0 +0.00(+0.00%)
Oct 17, 2005 5.101 5.101 5.101 5.101 0 +0.00(+0.00%)
Oct 14, 2005 5.101 5.101 5.101 5.101 2,609 +0.00(+0.00%)
Oct 13, 2005 5.196 5.196 5.101 5.101 529 +0.06(+1.12%)
Oct 12, 2005 5.052 5.052 5.044 5.044 529 -0.25(-4.64%)
Oct 11, 2005 5.290 5.290 5.290 5.290 9,373 +0.00(+0.00%)
Oct 10, 2005 5.385 5.385 5.290 5.290 5,822 -0.02(-0.36%)
Oct 07, 2005 5.309 5.309 5.309 5.309 2,635 +0.00(+0.00%)
Oct 06, 2005 5.328 5.328 5.309 5.309 3,011 -0.15(-2.77%)
Oct 05, 2005 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Oct 04, 2005 5.460 5.460 5.460 5.460 1,323 +0.08(+1.40%)
Oct 03, 2005 5.385 5.385 5.385 5.385 264 -0.04(-0.70%)
Sep 30, 2005 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
Sep 29, 2005 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
Sep 28, 2005 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
Sep 27, 2005 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
Sep 26, 2005 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
Sep 23, 2005 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
Sep 22, 2005 5.422 5.422 5.422 5.422 1,058 -0.25(-4.33%)
Sep 21, 2005 5.479 5.668 5.479 5.668 1,627 +0.31(+5.86%)
Sep 20, 2005 5.382 5.382 5.354 5.354 661 +0.02(+0.35%)
Sep 19, 2005 5.335 5.335 5.335 5.335 0 +0.00(+0.00%)
Sep 16, 2005 5.335 5.335 5.335 5.335 264 -0.04(-0.77%)
Sep 15, 2005 5.422 5.422 5.377 5.377 1,852 -0.01(-0.21%)
Sep 14, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Sep 13, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Sep 12, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Sep 09, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Sep 08, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Sep 07, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Sep 06, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Sep 02, 2005 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Sep 01, 2005 5.441 5.441 5.388 5.388 11,046 +0.00(+0.07%)
Aug 31, 2005 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
Aug 30, 2005 5.403 5.403 5.385 5.385 3,612 -0.10(-1.79%)
Aug 29, 2005 5.483 5.483 5.483 5.483 264 +0.07(+1.33%)
Aug 26, 2005 5.411 5.411 5.411 5.411 0 +0.00(+0.00%)
Aug 25, 2005 5.411 5.411 5.411 5.411 0 -0.03(-0.62%)
Aug 24, 2005 5.445 5.445 5.445 5.445 0 +0.00(+0.00%)
Aug 23, 2005 5.403 5.449 5.403 5.445 1,587 +0.02(+0.35%)
Aug 22, 2005 5.468 5.468 5.426 5.426 9,000 -0.05(-0.97%)
Aug 19, 2005 5.479 5.479 5.475 5.479 1,852 +0.00(+0.00%)
Aug 18, 2005 5.479 5.479 5.479 5.479 793 -0.09(-1.69%)
Aug 17, 2005 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 16, 2005 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 15, 2005 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 12, 2005 5.573 5.573 5.573 5.573 264 +0.04(+0.68%)
Aug 11, 2005 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Aug 10, 2005 5.536 5.536 5.536 5.536 5,954 -0.11(-2.01%)
Aug 09, 2005 5.479 5.649 5.479 5.649 2,646 +0.17(+3.10%)
Aug 08, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Aug 05, 2005 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Aug 04, 2005 5.479 5.479 5.479 5.479 346 -0.09(-1.63%)
Aug 03, 2005 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 02, 2005 5.570 5.570 5.570 5.570 264 +0.13(+2.36%)
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.