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 (%)
Apr 30, 2009 4.088 4.087 4.087 4.087 529 +0.10(+2.52%)
Apr 23, 2009 3.986 3.986 3.986 3.986 5,292 -0.09(-2.31%)
Apr 20, 2009 4.081 4.081 4.081 4.081 1,058 +0.00(+0.00%)
Apr 16, 2009 4.081 4.081 4.081 4.081 2,117 +0.00(+0.00%)
Apr 13, 2009 4.036 4.081 4.081 4.081 4,234 -0.04(-0.92%)
Apr 09, 2009 4.119 4.119 4.119 4.119 561 +0.11(+2.83%)
Apr 08, 2009 4.100 4.100 4.005 4.005 2,381 -0.15(-3.64%)
Apr 03, 2009 4.156 4.156 4.156 4.156 1,058 -0.00(-0.00%)
Apr 02, 2009 4.157 4.157 4.157 4.157 264 +0.11(+2.80%)
Apr 01, 2009 4.024 4.043 4.024 4.043 529 -0.04(-0.93%)
Mar 31, 2009 4.081 4.081 4.081 4.081 264 +0.11(+2.76%)
Mar 30, 2009 4.005 4.005 3.971 3.971 4,279 -0.05(-1.13%)
Mar 25, 2009 3.986 4.017 4.017 4.017 2,646 -0.10(-2.39%)
Mar 24, 2009 3.862 4.115 3.862 4.115 1,055 +0.26(+6.76%)
Mar 23, 2009 3.854 3.854 3.854 3.854 264 +0.10(+2.62%)
Mar 20, 2009 3.756 3.756 3.756 3.756 275 +0.06(+1.64%)
Mar 19, 2009 3.537 3.771 3.695 3.695 793 +0.16(+4.60%)
Mar 18, 2009 3.537 3.537 3.533 3.533 1,190 -0.22(-5.93%)
Mar 13, 2009 3.756 3.756 3.756 3.756 0 +0.00(+0.00%)
Mar 12, 2009 3.405 3.756 3.405 3.756 793 +0.17(+4.63%)
Mar 06, 2009 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Mar 05, 2009 3.212 3.590 3.027 3.590 6,870 +0.38(+11.76%)
Mar 04, 2009 3.499 3.499 3.212 3.212 1,926 -0.38(-10.53%)
Feb 26, 2009 3.590 3.590 3.590 3.590 1,058 +0.13(+3.71%)
Feb 25, 2009 3.461 3.461 3.461 3.461 264 -0.12(-3.48%)
Feb 24, 2009 3.582 3.590 3.495 3.586 21,349 +0.28(+8.46%)
Feb 23, 2009 3.582 3.582 3.306 3.306 9,580 +0.05(+1.63%)
Feb 20, 2009 3.355 3.359 3.253 3.253 13,081 -0.32(-9.08%)
Feb 19, 2009 3.590 3.590 3.578 3.578 3,175 -0.11(-2.87%)
Feb 13, 2009 3.684 3.684 3.684 3.684 2,117 +0.00(+0.00%)
Feb 12, 2009 3.684 3.684 3.684 3.684 793 +0.00(+0.00%)
Feb 05, 2009 3.684 3.684 3.684 3.684 0 +0.00(+0.00%)
Feb 04, 2009 3.726 3.726 3.684 3.684 1,323 -0.09(-2.40%)
Feb 02, 2009 3.786 3.775 3.775 3.775 11,115 -0.00(-0.10%)
Jan 30, 2009 3.949 3.949 2.883 3.779 16,514 -0.11(-2.91%)
Jan 29, 2009 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Jan 28, 2009 3.892 3.892 3.892 3.892 529 +0.13(+3.52%)
Jan 27, 2009 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Jan 26, 2009 3.779 3.779 3.760 3.760 2,646 -0.02(-0.50%)
Jan 23, 2009 3.779 3.779 3.779 3.779 0 +0.00(+0.00%)
Jan 22, 2009 3.892 3.892 3.779 3.779 1,437 -0.37(-9.01%)
Jan 21, 2009 4.153 4.153 4.153 4.153 0 +0.00(+0.00%)
Jan 20, 2009 3.321 4.153 3.321 4.153 4,242 +0.37(+9.90%)
Jan 16, 2009 4.028 4.028 3.779 3.779 22,751 -0.19(-4.76%)
Jan 15, 2009 4.232 4.232 3.968 3.968 9,262 -0.31(-7.33%)
Jan 13, 2009 4.281 4.281 4.281 4.281 0 +0.03(+0.67%)
Jan 12, 2009 4.255 4.255 4.253 4.253 529 -0.01(-0.27%)
Jan 09, 2009 4.264 4.264 4.264 4.264 529 -0.14(-3.13%)
Jan 07, 2009 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Jan 06, 2009 4.383 4.421 4.383 4.402 9,667 +0.02(+0.43%)
Jan 05, 2009 4.383 4.383 4.383 4.383 264 +0.09(+2.20%)
Jan 02, 2009 4.240 4.289 4.240 4.289 1,323 +0.10(+2.34%)
Dec 31, 2008 3.986 4.190 3.986 4.190 3,109 +0.04(+1.00%)
Dec 30, 2008 4.247 4.247 3.779 4.149 5,613 -0.10(-2.40%)
Dec 26, 2008 4.251 4.251 4.251 4.251 0 +0.00(+0.00%)
Dec 24, 2008 4.206 4.251 4.156 4.251 3,969 +0.02(+0.45%)
Dec 22, 2008 4.228 4.232 4.232 4.232 2,117 +0.08(+1.82%)
Dec 19, 2008 4.251 4.251 4.156 4.156 1,664 -0.02(-0.45%)
Dec 18, 2008 4.213 4.251 4.175 4.175 2,289 -0.05(-1.25%)
Dec 17, 2008 4.156 4.251 4.156 4.228 1,336 +0.05(+1.18%)
Dec 16, 2008 4.202 4.202 4.179 4.179 793 -0.07(-1.69%)
Dec 15, 2008 4.251 4.251 4.251 4.251 2,117 +0.00(+0.00%)
Dec 12, 2008 4.251 4.251 4.251 4.251 529 +0.03(+0.63%)
Dec 11, 2008 4.251 4.319 4.224 4.224 1,720 +0.01(+0.27%)
Dec 10, 2008 4.213 4.213 4.213 4.213 0 +0.00(+0.00%)
Dec 09, 2008 4.251 4.251 4.213 4.213 1,323 +0.06(+1.36%)
Dec 08, 2008 4.156 4.156 4.156 4.156 0 +0.00(+0.00%)
Dec 05, 2008 4.192 4.217 4.156 4.156 1,852 -0.09(-2.14%)
Dec 04, 2008 4.289 4.289 4.247 4.247 2,130 -0.09(-2.01%)
Dec 03, 2008 4.334 4.334 4.330 4.334 3,371 +0.05(+1.22%)
Dec 02, 2008 4.376 4.376 4.282 4.282 2,506 -0.09(-2.14%)
Dec 01, 2008 4.164 4.376 4.164 4.376 529 +0.23(+5.46%)
Nov 26, 2008 4.149 4.149 4.149 4.149 0 +0.00(+0.00%)
Nov 25, 2008 3.779 4.149 3.779 4.149 4,364 +0.37(+9.80%)
Nov 24, 2008 3.941 3.968 3.729 3.779 22,497 +0.00(+0.00%)
Nov 21, 2008 4.383 4.383 3.779 3.779 21,470 -0.66(-14.89%)
Nov 20, 2008 4.338 4.531 4.338 4.440 11,115 +0.00(+0.00%)
Nov 19, 2008 4.470 4.470 4.440 4.440 318,940 -0.17(-3.69%)
Nov 18, 2008 4.629 4.629 4.610 4.610 529 +0.02(+0.41%)
Nov 17, 2008 4.629 4.629 4.534 4.591 3,882 -0.06(-1.22%)
Nov 14, 2008 4.648 4.648 4.648 4.648 264 -0.08(-1.60%)
Nov 13, 2008 4.723 4.723 4.723 4.723 0 +0.00(+0.00%)
Nov 12, 2008 4.723 4.723 4.723 4.723 264 +0.00(+0.00%)
Nov 10, 2008 4.723 4.723 4.723 4.723 4,763 +0.00(+0.08%)
Nov 07, 2008 4.538 4.719 4.534 4.719 7,410 +0.01(+0.16%)
Nov 06, 2008 4.719 4.723 4.685 4.712 1,852 +0.18(+3.92%)
Nov 05, 2008 4.534 4.534 4.534 4.534 0 +0.00(+0.00%)
Nov 04, 2008 4.534 4.534 4.534 4.534 9,709 +0.04(+0.84%)
Oct 31, 2008 4.493 4.497 4.497 4.497 7,410 -0.04(-0.83%)
Oct 30, 2008 4.534 4.534 4.534 4.534 2,117 -0.00(-0.00%)
Oct 29, 2008 4.534 4.534 4.440 4.534 146,218 +0.00(+0.08%)
Oct 28, 2008 4.912 4.912 4.531 4.531 6,483 -0.38(-7.77%)
Oct 27, 2008 4.912 4.912 4.912 4.912 0 +0.00(+0.00%)
Oct 24, 2008 4.629 4.912 4.629 4.912 793 +0.28(+6.12%)
Oct 23, 2008 4.912 4.912 4.629 4.629 926 -0.28(-5.77%)
Oct 20, 2008 4.912 4.912 4.912 4.912 0 +0.00(+0.00%)
Oct 17, 2008 4.908 4.912 4.908 4.912 1,720 -0.07(-1.44%)
Oct 16, 2008 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Oct 15, 2008 4.912 4.984 4.459 4.984 1,323 -0.30(-5.72%)
Oct 14, 2008 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Oct 13, 2008 5.196 5.286 4.959 5.286 11,115 +0.83(+18.56%)
Oct 10, 2008 5.290 5.634 4.459 4.459 49,703 -0.61(-12.05%)
Oct 09, 2008 4.931 5.069 4.553 5.069 4,726 -0.03(-0.59%)
Oct 08, 2008 4.931 5.099 4.931 5.099 793 -0.00(-0.04%)
Oct 06, 2008 5.101 5.101 5.101 5.101 0 +0.17(+3.45%)
Oct 01, 2008 4.931 4.931 4.931 4.931 0 +0.00(+0.00%)
Sep 30, 2008 4.931 4.931 4.931 4.931 264 -0.13(-2.61%)
Sep 29, 2008 4.912 5.063 4.867 5.063 9,019 +0.14(+2.76%)
Sep 26, 2008 4.988 4.988 4.927 4.927 1,852 -0.36(-6.86%)
Sep 25, 2008 5.101 5.290 5.101 5.290 52,140 +0.19(+3.70%)
Sep 23, 2008 5.101 5.101 5.101 5.101 1,058 +0.19(+3.77%)
Sep 22, 2008 5.290 5.290 4.916 4.916 9,887 -0.28(-5.38%)
Sep 19, 2008 5.101 5.290 5.101 5.196 3,620 +0.09(+1.85%)
Sep 18, 2008 5.114 5.114 5.101 5.101 2,117 -0.54(-9.64%)
Sep 17, 2008 5.645 5.645 5.645 5.645 264 +0.54(+10.67%)
Sep 10, 2008 5.558 5.101 5.101 5.101 8,998 -0.50(-8.91%)
Aug 29, 2008 5.600 5.600 5.600 5.600 0 +0.67(+13.48%)
Aug 27, 2008 4.935 4.935 4.935 4.935 0 -0.68(-12.11%)
Aug 26, 2008 5.615 5.615 5.615 5.615 1,058 +0.45(+8.63%)
Aug 25, 2008 5.169 5.169 5.169 5.169 264 +0.07(+1.33%)
Aug 20, 2008 5.109 5.101 5.101 5.101 1,587 -0.24(-4.53%)
Aug 14, 2008 5.343 5.343 5.343 5.343 0 -0.30(-5.35%)
Aug 13, 2008 5.645 5.645 5.645 5.645 264 +0.07(+1.29%)
Aug 12, 2008 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
Aug 11, 2008 5.573 5.573 5.573 5.573 1,323 +0.06(+1.03%)
Aug 08, 2008 5.573 5.573 5.517 5.517 2,508 +0.04(+0.69%)
Aug 07, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Aug 06, 2008 5.479 5.615 5.479 5.479 3,175 +0.15(+2.84%)
Aug 05, 2008 5.328 5.328 5.328 5.328 264 +0.03(+0.64%)
Aug 04, 2008 5.294 5.294 5.294 5.294 264 +0.00(+0.07%)
Aug 01, 2008 5.290 5.290 5.290 5.290 439 -0.19(-3.38%)
Jul 31, 2008 5.475 5.475 5.475 5.475 264 +0.19(+3.50%)
Jul 30, 2008 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Jul 29, 2008 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Jul 28, 2008 5.479 5.479 5.290 5.290 3,882 +0.00(+0.00%)
Jul 25, 2008 4.912 5.290 4.912 5.290 4,710 +0.36(+7.28%)
Jul 24, 2008 5.279 5.290 4.912 4.931 10,585 +0.02(+0.39%)
Jul 23, 2008 4.912 4.912 4.912 4.912 5,028 -0.37(-7.08%)
Jul 22, 2008 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Jul 21, 2008 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Jul 18, 2008 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Jul 17, 2008 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Jul 16, 2008 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Jul 15, 2008 4.670 5.290 4.670 5.286 1,820 -0.00(-0.07%)
Jul 14, 2008 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Jul 11, 2008 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Jul 10, 2008 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Jul 09, 2008 5.044 5.290 5.044 5.290 2,098 +0.19(+3.70%)
Jul 08, 2008 4.916 5.101 4.916 5.101 529 +0.19(+3.77%)
Jul 07, 2008 5.101 5.101 4.912 4.916 1,050 -0.29(-5.59%)
Jul 04, 2008 5.207 5.207 5.207 5.207 0 +0.00(+0.00%)
Jul 03, 2008 5.207 5.207 5.207 5.207 0 +0.00(+0.00%)
Jul 02, 2008 5.672 5.672 5.101 5.207 2,911 -0.46(-8.13%)
Jul 01, 2008 5.562 5.668 5.150 5.668 1,257 -0.19(-3.16%)
Jun 30, 2008 5.460 5.853 5.460 5.853 10,233 +0.56(+10.48%)
Jun 27, 2008 5.090 5.460 4.988 5.298 16,408 +0.64(+13.80%)
Jun 26, 2008 4.538 4.912 4.538 4.655 1,706 -0.07(-1.44%)
Jun 25, 2008 4.534 4.723 4.534 4.723 11,411 +0.49(+11.51%)
Jun 24, 2008 4.821 4.821 4.236 4.236 3,175 -0.77(-15.40%)
Jun 23, 2008 5.007 5.007 5.007 5.007 529 +0.00(+0.00%)
Jun 20, 2008 5.007 5.007 5.007 5.007 793 -0.33(-6.16%)
Jun 19, 2008 5.335 5.335 5.335 5.335 264 +0.00(+0.07%)
Jun 18, 2008 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Jun 17, 2008 5.437 5.437 5.332 5.332 3,440 +0.00(+0.07%)
Jun 16, 2008 5.449 5.449 5.328 5.328 4,499 +0.13(+2.55%)
Jun 13, 2008 5.196 5.196 5.196 5.196 0 +0.00(+0.00%)
Jun 12, 2008 5.196 5.196 5.196 5.196 0 +0.00(+0.00%)
Jun 11, 2008 5.328 5.328 5.196 5.196 2,646 -0.09(-1.79%)
Jun 10, 2008 5.298 5.298 5.290 5.290 3,175 +0.00(+0.00%)
Jun 09, 2008 5.385 5.392 5.290 5.290 97,271 -0.09(-1.75%)
Jun 06, 2008 5.385 5.385 5.385 5.385 1,323 -0.01(-0.21%)
Jun 05, 2008 5.396 5.396 5.396 5.396 0 +0.00(+0.00%)
Jun 04, 2008 5.479 5.479 5.385 5.396 870 +0.01(+0.21%)
Jun 03, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
Jun 02, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 30, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 29, 2008 5.385 5.419 5.385 5.385 4,922 +0.00(+0.00%)
May 28, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 27, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 26, 2008 5.396 5.396 5.385 5.385 1,058 +0.00(+0.00%)
May 23, 2008 5.396 5.396 5.385 5.385 1,058 +0.00(+0.00%)
May 22, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 21, 2008 5.385 5.385 5.385 5.385 0 +0.00(+0.00%)
May 20, 2008 5.385 5.385 5.385 5.385 1,323 -0.19(-3.39%)
May 19, 2008 5.573 5.573 5.573 5.573 0 +0.00(+0.00%)
May 16, 2008 5.573 5.577 5.572 5.573 12,290 +0.00(+0.00%)
May 15, 2008 5.679 5.679 5.558 5.573 22,947 -0.09(-1.67%)
May 14, 2008 5.668 5.668 5.668 5.668 0 +0.00(+0.00%)
May 13, 2008 5.573 5.668 5.573 5.668 2,911 -0.04(-0.66%)
May 12, 2008 5.838 5.838 5.668 5.706 5,168 +0.00(+0.00%)
May 09, 2008 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
May 08, 2008 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
May 07, 2008 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
May 06, 2008 5.706 5.706 5.706 5.706 793 -0.00(-0.07%)
May 05, 2008 5.853 5.853 5.709 5.709 629 -0.11(-1.88%)
May 02, 2008 5.819 5.819 5.819 5.819 10,585 -0.04(-0.65%)
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.