Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		28.58	28.58	28.58	5,757	-0.10(-0.36%)
Dec 30, 2020	28.80	28.80	28.68	28.68	5,757	+0.00(+0.00%)
Dec 29, 2020	29.17	29.17	28.22	28.68	10,354	-0.33(-1.13%)
Dec 28, 2020	29.58	29.59	29.01	29.01	7,009	-0.34(-1.15%)
Dec 24, 2020	29.65	30.29	29.18	29.35	3,514	+0.31(+1.07%)
Dec 23, 2020	29.39	30.11	29.04	29.04	6,838	+0.03(+0.10%)
Dec 22, 2020	30.75	30.75	28.94	29.01	17,027	+0.00(+0.00%)
Dec 21, 2020	29.49	29.61	29.01	29.01	20,880	-0.49(-1.65%)
Dec 18, 2020	29.95	30.76	29.50	29.50	58,366	+0.13(+0.45%)
Dec 17, 2020	30.61	30.61	29.32	29.37	15,351	-0.87(-2.89%)
Dec 16, 2020	29.79	31.19	29.79	30.24	22,682	+0.62(+2.09%)
Dec 15, 2020	28.17	29.88	28.17	29.62	16,147	+2.02(+7.31%)
Dec 14, 2020	28.90	28.91	27.60	27.60	12,134	-1.05(-3.67%)
Dec 11, 2020	29.01	29.01	28.53	28.66	8,414	-0.35(-1.20%)
Dec 10, 2020	28.86	29.00	28.77	29.00	8,023	+0.08(+0.26%)
Dec 09, 2020	29.31	29.31	28.93	28.93	18,729	-0.13(-0.45%)
Dec 08, 2020	28.86	29.10	28.71	29.06	11,578	+0.23(+0.78%)
Dec 07, 2020	29.07	29.07	28.71	28.83	9,092	-0.37(-1.25%)
Dec 04, 2020	28.75	29.23	28.61	29.20	13,739	+0.45(+1.57%)
Dec 03, 2020	28.33	28.78	28.24	28.75	24,909	-0.03(-0.10%)
Dec 02, 2020	28.15	28.78	28.03	28.78	9,105	+0.38(+1.32%)
Dec 01, 2020	28.64	28.78	28.40	28.40	12,143	+0.04(+0.13%)
Nov 30, 2020	28.77	28.87	28.20	28.36	15,101	-0.45(-1.56%)
Nov 27, 2020	28.60	28.87	28.60	28.81	3,088	+0.07(+0.23%)
Nov 25, 2020	29.09	29.34	28.75	28.75	7,775	-0.31(-1.07%)
Nov 24, 2020	28.39	29.06	28.32	29.06	24,222	+1.10(+3.93%)
Nov 23, 2020	28.38	28.45	27.79	27.96	15,260	-0.39(-1.39%)
Nov 20, 2020	27.73	28.35	27.22	28.35	51,869	+0.31(+1.11%)
Nov 19, 2020	27.81	28.17	27.70	28.04	11,894	-0.03(-0.10%)
Nov 18, 2020	28.17	28.35	27.83	28.07	36,756	+0.23(+0.84%)
Nov 17, 2020	27.19	28.23	27.19	27.84	26,344	+0.19(+0.68%)
Nov 16, 2020	27.43	27.86	27.26	27.65	21,204	+0.70(+2.61%)
Nov 13, 2020	26.62	27.22	26.62	26.95	16,402	+0.55(+2.10%)
Nov 12, 2020	26.35	27.12	26.28	26.39	18,756	-0.39(-1.47%)
Nov 11, 2020	26.59	26.94	26.13	26.79	19,951	+0.19(+0.70%)
Nov 10, 2020	24.93	26.68	24.93	26.60	107,994	+2.19(+8.95%)
Nov 09, 2020	25.92	26.20	23.70	24.41	25,056	+0.23(+0.97%)
Nov 06, 2020	24.61	24.61	24.18	24.18	6,102	-0.47(-1.89%)
Nov 05, 2020	23.31	24.65	22.99	24.65	9,523	+1.35(+5.81%)
Nov 04, 2020	23.96	24.13	23.28	23.29	12,906	-1.08(-4.44%)
Nov 03, 2020	24.79	25.23	23.84	24.38	38,051	-0.34(-1.36%)
Nov 02, 2020	24.27	24.75	24.26	24.71	14,895	+0.92(+3.85%)
Oct 30, 2020	24.08	24.08	23.80	23.80	8,351	-0.71(-2.90%)
Oct 29, 2020	24.10	24.77	23.87	24.51	6,118	+0.36(+1.51%)
Oct 28, 2020	24.49	24.75	23.63	24.14	10,038	-0.92(-3.69%)
Oct 27, 2020	23.17	25.46	22.97	25.07	91,646	+2.14(+9.33%)
Oct 26, 2020	22.78	23.33	22.35	22.93	8,863	+0.19(+0.82%)
Oct 23, 2020	23.13	23.35	22.74	22.74	10,278	-0.07(-0.29%)
Oct 22, 2020	22.88	22.95	22.81	22.81	6,027	+0.24(+1.08%)
Oct 21, 2020	22.80	22.80	22.57	22.57	2,702	-0.36(-1.59%)
Oct 20, 2020	22.82	22.93	22.16	22.93	4,213	+0.37(+1.66%)
Oct 19, 2020	22.54	22.98	22.54	22.56	10,569	-0.30(-1.31%)
Oct 16, 2020	22.31	22.85	22.07	22.85	8,351	+0.27(+1.20%)
Oct 15, 2020	21.60	22.58	21.60	22.58	7,732	+0.78(+3.60%)
Oct 14, 2020	21.04	22.46	21.04	21.80	9,922	+0.50(+2.32%)
Oct 13, 2020	21.47	21.47	20.96	21.30	6,461	-0.35(-1.60%)
Oct 12, 2020	21.26	21.65	21.26	21.65	8,604	+0.31(+1.44%)
Oct 09, 2020	21.71	21.71	21.34	21.34	4,282	-0.01(-0.04%)
Oct 08, 2020	21.47	21.58	20.81	21.35	9,148	+0.10(+0.48%)
Oct 07, 2020	20.68	21.56	20.67	21.25	14,437	+0.74(+3.60%)
Oct 06, 2020	20.83	21.27	20.36	20.51	11,991	-0.15(-0.72%)
Oct 05, 2020	21.62	21.62	20.08	20.66	56,329	-1.16(-5.31%)
Oct 02, 2020	20.78	22.09	20.78	21.82	7,601	+0.10(+0.47%)