Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.02	33.44	32.75	32.79	15,563	-0.24(-0.71%)
Feb 27, 2019	32.80	33.16	32.46	33.02	7,373	+0.34(+1.05%)
Feb 26, 2019	32.61	33.06	31.80	32.68	17,530	+0.39(+1.21%)
Feb 25, 2019	32.99	33.47	32.23	32.29	13,384	-0.70(-2.12%)
Feb 22, 2019	33.33	33.33	32.07	32.99	18,759	+0.09(+0.28%)
Feb 21, 2019	32.12	33.28	31.89	32.90	16,787	+1.01(+3.15%)
Feb 20, 2019	31.86	32.17	31.67	31.89	23,486	+0.05(+0.17%)
Feb 19, 2019	31.69	31.96	31.59	31.83	20,715	+0.23(+0.72%)
Feb 15, 2019	31.44	32.12	31.44	31.61	28,801	+0.19(+0.61%)
Feb 14, 2019	31.89	32.03	31.36	31.42	9,749	-0.27(-0.86%)
Feb 13, 2019	31.70	32.05	31.46	31.69	15,458	-0.15(-0.48%)
Feb 12, 2019	31.11	31.84	30.89	31.84	11,306	+0.54(+1.73%)
Feb 11, 2019	31.60	31.60	30.93	31.30	10,421	-0.25(-0.80%)
Feb 08, 2019	31.60	32.03	31.38	31.55	13,845	-0.09(-0.29%)
Feb 07, 2019	30.46	31.81	30.46	31.64	14,914	-0.32(-0.99%)
Feb 06, 2019	31.60	31.99	31.60	31.96	2,707	+0.23(+0.71%)
Feb 05, 2019	31.55	31.82	31.42	31.73	10,597	+0.01(+0.03%)
Feb 04, 2019	32.04	32.04	31.36	31.73	14,199	-0.04(-0.11%)
Feb 01, 2019	31.63	32.95	31.51	31.76	12,848	-0.03(-0.09%)
Jan 31, 2019	31.15	32.29	31.01	31.79	16,395	+0.51(+1.62%)
Jan 30, 2019	31.08	31.63	30.67	31.28	31,980	+0.04(+0.12%)
Jan 29, 2019	31.01	31.70	30.28	31.25	41,941	+0.10(+0.32%)
Jan 28, 2019	30.97	31.37	30.89	31.15	19,289	-0.44(-1.40%)
Jan 25, 2019	31.30	32.06	31.24	31.59	21,487	+0.47(+1.51%)
Jan 24, 2019	30.42	31.56	30.25	31.12	14,029	+0.97(+3.20%)
Jan 23, 2019	29.95	35.93	29.77	30.15	63,462	+1.03(+3.53%)
Jan 22, 2019	29.66	30.52	29.07	29.13	24,429	-0.51(-1.74%)
Jan 18, 2019	29.77	30.02	29.49	29.64	9,082	+0.07(+0.24%)
Jan 17, 2019	29.70	29.93	29.30	29.57	12,306	+0.17(+0.58%)
Jan 16, 2019	29.41	29.80	29.09	29.40	17,121	+0.14(+0.49%)
Jan 15, 2019	29.72	29.72	28.89	29.25	19,695	-0.05(-0.15%)
Jan 14, 2019	29.29	30.06	28.95	29.30	17,213	-0.23(-0.76%)
Jan 11, 2019	29.17	29.70	29.03	29.52	10,743	+0.15(+0.52%)
Jan 10, 2019	29.94	29.94	28.67	29.37	35,178	-1.03(-3.39%)
Jan 09, 2019	30.21	30.46	29.80	30.40	8,796	-0.02(-0.06%)
Jan 08, 2019	31.07	31.07	30.03	30.42	7,227	-0.34(-1.12%)
Jan 07, 2019	30.93	31.36	30.47	30.76	13,362	-0.25(-0.81%)
Jan 04, 2019	30.66	31.14	30.34	31.01	12,405	+0.80(+2.66%)
Jan 03, 2019	29.81	30.44	29.20	30.21	13,847	-0.03(-0.09%)
Jan 02, 2019	30.50	30.52	29.58	30.24	25,770	-0.37(-1.21%)
Dec 31, 2018	30.99	32.06	30.08	30.61	10,522	-0.27(-0.88%)
Dec 28, 2018	29.88	31.33	28.95	30.88	19,272	+0.97(+3.26%)
Dec 27, 2018	29.12	31.07	29.12	29.90	22,903	+0.14(+0.46%)
Dec 26, 2018	29.67	29.77	27.35	29.77	19,630	+0.98(+3.39%)
Dec 24, 2018	29.38	30.20	28.78	28.79	9,303	-0.46(-1.57%)
Dec 21, 2018	29.97	30.87	29.25	29.25	45,079	-0.72(-2.41%)
Dec 20, 2018	30.07	30.82	29.96	29.97	17,839	+0.02(+0.06%)
Dec 19, 2018	29.98	30.56	29.70	29.96	20,472	-0.11(-0.36%)
Dec 18, 2018	30.99	31.53	29.97	30.06	20,405	-0.90(-2.92%)
Dec 17, 2018	30.75	31.48	30.75	30.97	19,127	+0.23(+0.76%)
Dec 14, 2018	31.47	31.64	30.71	30.73	5,870	-0.88(-2.80%)
Dec 13, 2018	32.39	32.39	31.60	31.62	7,211	-0.51(-1.57%)
Dec 12, 2018	34.06	34.06	31.83	32.12	17,438	+0.12(+0.37%)
Dec 11, 2018	32.05	32.23	31.51	32.01	7,735	+0.06(+0.20%)
Dec 10, 2018	31.47	32.05	30.77	31.94	6,119	+0.79(+2.52%)
Dec 07, 2018	31.87	33.14	31.16	31.16	25,032	-0.47(-1.48%)
Dec 06, 2018	31.83	32.37	31.63	31.63	4,413	-0.41(-1.27%)
Dec 04, 2018	33.31	33.31	31.64	32.03	9,303	-1.16(-3.51%)