Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.87	32.65	30.47	31.69	103,535	+0.75(+2.41%)
Jun 27, 2019	30.00	30.94	30.00	30.94	15,435	+0.92(+3.06%)
Jun 26, 2019	30.25	30.48	29.92	30.02	9,716	+0.15(+0.52%)
Jun 25, 2019	29.58	29.90	29.57	29.87	5,261	+0.15(+0.52%)
Jun 24, 2019	30.15	30.35	29.72	29.72	10,983	-0.71(-2.33%)
Jun 21, 2019	29.61	30.66	29.61	30.42	45,173	+0.69(+2.33%)
Jun 20, 2019	30.08	30.37	29.61	29.73	11,460	-0.39(-1.30%)
Jun 19, 2019	30.12	30.39	30.02	30.12	16,011	-0.08(-0.27%)
Jun 18, 2019	29.86	30.33	29.86	30.21	6,813	+0.36(+1.22%)
Jun 17, 2019	30.02	30.28	29.66	29.84	20,807	-0.22(-0.73%)
Jun 14, 2019	30.12	30.23	29.64	30.06	13,079	+0.05(+0.15%)
Jun 13, 2019	30.02	30.37	29.77	30.02	11,861	+0.34(+1.13%)
Jun 12, 2019	30.11	30.43	29.60	29.68	21,246	-0.71(-2.34%)
Jun 11, 2019	30.29	30.41	30.00	30.39	7,522	+0.18(+0.60%)
Jun 10, 2019	29.80	30.45	29.57	30.21	9,524	+0.36(+1.22%)
Jun 07, 2019	29.68	30.41	29.46	29.84	13,628	+0.09(+0.31%)
Jun 06, 2019	29.90	30.39	29.68	29.75	9,714	-0.05(-0.15%)
Jun 05, 2019	30.39	30.39	29.80	29.80	5,140	-0.64(-2.09%)
Jun 04, 2019	30.03	30.63	29.97	30.43	6,648	+0.55(+1.86%)
Jun 03, 2019	29.45	30.22	29.45	29.88	10,376	+0.24(+0.81%)
May 31, 2019	30.02	30.11	29.57	29.64	18,355	-0.66(-2.18%)
May 30, 2019	30.12	30.60	30.00	30.30	9,128	+0.12(+0.39%)
May 29, 2019	29.45	30.37	29.45	30.18	17,482	+0.50(+1.69%)
May 28, 2019	29.88	30.02	29.57	29.68	12,954	-0.35(-1.15%)
May 24, 2019	29.96	30.24	29.86	30.02	6,704	+0.33(+1.10%)
May 23, 2019	29.95	30.09	29.61	29.70	16,140	-0.35(-1.18%)
May 22, 2019	30.31	30.86	30.03	30.05	13,416	-0.51(-1.67%)
May 21, 2019	30.45	30.80	30.02	30.56	13,748	+0.28(+0.93%)
May 20, 2019	29.92	30.59	29.92	30.28	10,295	+0.05(+0.18%)
May 17, 2019	30.35	30.36	29.87	30.22	9,342	-0.16(-0.54%)
May 16, 2019	30.01	30.63	29.92	30.39	12,719	+0.24(+0.78%)
May 15, 2019	29.84	30.15	29.80	30.15	8,965	-0.01(-0.03%)
May 14, 2019	29.71	30.16	29.71	30.16	22,227	+0.63(+2.13%)
May 13, 2019	29.79	30.10	29.53	29.53	9,830	-0.74(-2.45%)
May 10, 2019	29.96	30.68	29.96	30.28	11,035	+0.32(+1.06%)
May 09, 2019	29.72	30.36	29.64	29.96	12,879	+0.14(+0.49%)
May 08, 2019	29.90	30.09	29.29	29.81	10,769	+0.05(+0.18%)
May 07, 2019	30.13	30.16	29.54	29.76	9,028	-0.52(-1.71%)
May 06, 2019	30.31	30.49	30.03	30.28	8,062	-0.34(-1.12%)
May 03, 2019	29.68	30.71	29.68	30.62	8,055	+1.26(+4.29%)
May 02, 2019	29.70	30.00	29.22	29.36	22,265	-0.18(-0.61%)
May 01, 2019	29.98	30.00	29.49	29.54	7,672	-0.86(-2.83%)
Apr 30, 2019	30.38	30.53	30.06	30.40	10,443	+0.03(+0.09%)
Apr 29, 2019	29.81	30.38	29.30	30.38	15,790	+0.47(+1.58%)
Apr 26, 2019	29.51	29.97	29.51	29.90	6,510	+0.39(+1.32%)
Apr 25, 2019	28.70	29.61	28.54	29.52	23,893	+0.62(+2.13%)
Apr 24, 2019	29.23	29.23	28.86	28.90	11,561	-0.34(-1.18%)
Apr 23, 2019	28.27	29.55	28.27	29.24	27,107	+0.95(+3.36%)
Apr 22, 2019	29.61	29.61	28.29	28.29	25,660	-1.43(-4.82%)
Apr 18, 2019	29.63	30.00	29.41	29.72	5,627	-0.01(-0.03%)
Apr 17, 2019	29.64	29.90	29.64	29.73	4,245	+0.17(+0.58%)
Apr 16, 2019	29.50	29.76	29.42	29.56	11,519	+0.24(+0.83%)
Apr 15, 2019	29.67	29.67	29.21	29.32	6,733	-0.35(-1.19%)
Apr 12, 2019	29.28	29.73	29.13	29.67	18,428	+0.59(+2.03%)
Apr 11, 2019	29.19	29.41	28.73	29.08	15,360	-0.40(-1.35%)
Apr 10, 2019	29.39	29.50	29.02	29.48	17,024	+0.10(+0.34%)
Apr 09, 2019	29.42	29.85	28.55	29.38	28,191	-0.05(-0.18%)
Apr 08, 2019	29.21	29.65	28.95	29.43	27,132	+0.25(+0.87%)
Apr 05, 2019	28.86	29.21	28.75	29.18	14,235	+0.52(+1.80%)
Apr 04, 2019	28.09	28.80	28.09	28.66	16,251	+0.39(+1.38%)
Apr 03, 2019	28.27	28.49	28.02	28.27	17,457	+0.01(+0.03%)
Apr 02, 2019	28.18	28.42	27.91	28.26	15,322	+0.14(+0.48%)