Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.90	22.36	20.08	22.36	58,704	+1.11(+5.25%)
Mar 30, 2020	21.88	23.20	19.00	21.25	64,511	-0.93(-4.20%)
Mar 27, 2020	23.89	25.17	21.43	22.18	25,722	-2.64(-10.65%)
Mar 26, 2020	23.48	25.83	23.48	24.82	39,933	+1.40(+5.98%)
Mar 25, 2020	24.46	24.67	23.32	23.42	27,761	-1.00(-4.08%)
Mar 24, 2020	23.96	24.61	23.26	24.42	35,828	+1.07(+4.58%)
Mar 23, 2020	24.06	24.13	23.05	23.35	33,165	-0.62(-2.58%)
Mar 20, 2020	27.33	27.71	23.96	23.97	39,722	-3.91(-14.02%)
Mar 19, 2020	23.60	27.87	23.60	27.87	28,207	+4.40(+18.77%)
Mar 18, 2020	27.92	28.79	23.47	23.47	40,762	-5.33(-18.50%)
Mar 17, 2020	26.20	28.79	25.43	28.79	48,330	+3.28(+12.86%)
Mar 16, 2020	23.93	27.92	23.89	25.51	80,451	-2.14(-7.73%)
Mar 13, 2020	24.23	28.64	24.20	27.65	30,497	+3.70(+15.47%)
Mar 12, 2020	26.02	27.00	23.04	23.95	28,151	-3.32(-12.17%)
Mar 11, 2020	27.36	27.36	25.02	27.26	24,191	-0.65(-2.34%)
Mar 10, 2020	29.10	29.11	27.02	27.92	24,072	-0.64(-2.23%)
Mar 09, 2020	28.84	29.98	27.70	28.55	27,855	-1.76(-5.81%)
Mar 06, 2020	29.54	30.70	28.98	30.31	22,574	-0.19(-0.63%)
Mar 05, 2020	31.17	32.07	29.95	30.51	28,236	-1.28(-4.03%)
Mar 04, 2020	31.59	31.79	30.93	31.79	12,945	+0.34(+1.08%)
Mar 03, 2020	31.59	33.08	31.13	31.45	22,406	-0.45(-1.42%)
Mar 02, 2020	30.08	31.90	29.72	31.90	21,081	+1.66(+5.48%)
Feb 28, 2020	31.48	31.49	30.24	30.24	26,156	-1.74(-5.45%)
Feb 27, 2020	32.00	32.99	31.58	31.98	32,549	-0.28(-0.86%)
Feb 26, 2020	32.42	32.76	32.11	32.26	8,872	-0.12(-0.37%)
Feb 25, 2020	33.19	33.31	31.81	32.38	17,748	-1.02(-3.06%)
Feb 24, 2020	33.54	33.74	33.35	33.40	7,933	-0.88(-2.55%)
Feb 21, 2020	34.40	34.81	33.81	34.28	14,109	-0.44(-1.27%)
Feb 20, 2020	34.55	34.90	33.00	34.72	11,187	+0.29(+0.86%)
Feb 19, 2020	34.32	35.01	33.90	34.42	41,235	-0.04(-0.11%)
Feb 18, 2020	33.73	34.80	33.22	34.46	111,386	+0.97(+2.89%)
Feb 14, 2020	33.79	33.79	33.14	33.49	14,868	-0.34(-1.01%)
Feb 13, 2020	33.57	34.11	33.44	33.83	8,003	+0.20(+0.60%)
Feb 12, 2020	33.75	33.80	33.60	33.63	6,667	+0.05(+0.14%)
Feb 11, 2020	33.36	33.75	33.03	33.58	11,521	+0.43(+1.30%)
Feb 10, 2020	33.22	33.71	33.05	33.15	10,513	-0.20(-0.61%)
Feb 07, 2020	33.49	33.49	32.86	33.36	10,788	-0.39(-1.17%)
Feb 06, 2020	33.81	33.93	33.51	33.75	9,520	-0.22(-0.65%)
Feb 05, 2020	33.54	34.21	33.28	33.97	18,229	+0.58(+1.73%)
Feb 04, 2020	33.14	34.20	33.14	33.39	11,696	+0.62(+1.90%)
Feb 03, 2020	32.96	34.38	32.77	32.77	19,985	+0.08(+0.25%)
Jan 31, 2020	33.37	33.37	32.21	32.69	17,327	-0.46(-1.38%)
Jan 30, 2020	33.03	35.77	33.00	33.14	15,540	-0.02(-0.06%)
Jan 29, 2020	33.31	34.11	33.02	33.16	15,830	-0.22(-0.66%)
Jan 28, 2020	33.86	34.36	33.13	33.38	13,677	+0.17(+0.50%)
Jan 27, 2020	33.11	33.75	32.55	33.22	16,020	+0.00(+0.00%)
Jan 24, 2020	33.51	33.83	33.06	33.22	12,532	-0.29(-0.88%)
Jan 23, 2020	33.40	33.67	33.03	33.51	23,314	+0.05(+0.16%)
Jan 22, 2020	33.50	33.81	33.30	33.46	7,254	-0.25(-0.73%)
Jan 21, 2020	34.32	34.53	33.70	33.70	17,342	-0.65(-1.90%)
Jan 17, 2020	34.82	35.26	33.98	34.36	29,859	-0.19(-0.56%)
Jan 16, 2020	34.36	34.59	33.85	34.55	15,201	+0.32(+0.94%)
Jan 15, 2020	34.42	34.66	34.09	34.23	7,130	-0.22(-0.64%)
Jan 14, 2020	34.41	34.65	34.00	34.45	8,646	+0.04(+0.11%)
Jan 13, 2020	33.86	34.77	33.23	34.41	18,131	+0.27(+0.78%)
Jan 10, 2020	34.37	34.37	33.83	34.14	9,154	-0.32(-0.93%)
Jan 09, 2020	34.55	34.85	34.23	34.47	14,666	+0.00(+0.00%)
Jan 08, 2020	34.43	35.08	34.31	34.47	15,346	+0.01(+0.03%)
Jan 07, 2020	35.00	35.00	33.50	34.46	11,893	-0.41(-1.18%)
Jan 06, 2020	34.54	35.22	34.54	34.87	14,409	+0.16(+0.45%)
Jan 03, 2020	34.81	35.17	34.54	34.71	18,308	-0.48(-1.36%)