Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		35.98	35.98	35.98	0	+0.00(+0.00%)
Aug 30, 2018	35.82	35.98	35.73	35.98	16,383	+0.13(+0.38%)
Aug 29, 2018	35.60	35.88	35.52	35.84	8,721	+0.41(+1.17%)
Aug 28, 2018	35.70	35.79	35.19	35.43	10,526	-0.34(-0.96%)
Aug 27, 2018	35.98	35.98	35.73	35.77	18,566	-0.14(-0.40%)
Aug 24, 2018	35.97	35.98	35.78	35.91	14,787	+0.01(+0.03%)
Aug 23, 2018	35.56	35.96	35.17	35.91	16,309	+0.22(+0.63%)
Aug 22, 2018	35.47	35.97	35.26	35.68	20,238	+0.03(+0.08%)
Aug 21, 2018	35.41	35.90	35.41	35.65	26,856	+0.12(+0.33%)
Aug 20, 2018	35.62	35.62	35.39	35.54	7,952	+0.05(+0.15%)
Aug 17, 2018	35.45	35.61	35.37	35.48	15,676	-0.09(-0.25%)
Aug 16, 2018	35.50	35.57	35.26	35.57	8,756	+0.34(+0.97%)
Aug 15, 2018	35.22	35.63	34.87	35.23	17,424	-0.21(-0.58%)
Aug 14, 2018	34.93	35.71	34.18	35.44	18,090	+0.79(+2.28%)
Aug 13, 2018	34.62	35.39	34.51	34.65	9,640	-0.39(-1.10%)
Aug 10, 2018	35.11	35.35	35.00	35.03	11,044	-0.04(-0.13%)
Aug 09, 2018	35.16	35.34	34.63	35.08	14,899	-0.12(-0.33%)
Aug 08, 2018	35.09	35.60	35.09	35.19	19,069	-0.04(-0.10%)
Aug 07, 2018	35.37	35.46	35.14	35.23	5,427	+0.04(+0.13%)
Aug 06, 2018	35.40	35.40	35.10	35.18	5,949	+0.03(+0.08%)
Aug 03, 2018	35.54	35.63	35.03	35.16	16,398	-0.22(-0.63%)
Aug 02, 2018	35.09	35.63	34.91	35.38	9,219	+0.06(+0.18%)
Aug 01, 2018	35.49	35.63	35.32	35.32	2,959	-0.22(-0.61%)
Jul 31, 2018	35.36	35.77	35.36	35.53	16,408	-0.12(-0.33%)
Jul 30, 2018	35.68	35.83	35.56	35.65	23,175	+0.21(+0.58%)
Jul 27, 2018	35.86	35.86	35.41	35.44	8,478	-0.23(-0.65%)
Jul 26, 2018	35.77	35.86	35.68	35.68	11,696	+0.00(+0.00%)
Jul 25, 2018	35.47	35.86	35.47	35.68	3,791	+0.01(+0.03%)
Jul 24, 2018	35.86	35.86	35.67	35.67	4,019	-0.18(-0.50%)
Jul 23, 2018	35.72	35.86	35.24	35.85	6,769	+0.12(+0.33%)
Jul 20, 2018	35.59	35.76	35.33	35.73	9,478	+0.28(+0.78%)
Jul 19, 2018	35.62	35.81	35.43	35.45	4,255	-0.04(-0.10%)
Jul 18, 2018	35.75	35.75	35.49	35.49	5,563	-0.09(-0.25%)
Jul 17, 2018	35.66	35.86	35.58	35.58	29,791	+0.08(+0.23%)
Jul 16, 2018	35.22	35.76	35.16	35.50	7,332	+0.18(+0.51%)
Jul 13, 2018	35.50	35.56	35.32	35.32	5,883	-0.09(-0.25%)
Jul 12, 2018	35.78	35.78	35.09	35.41	6,114	-0.15(-0.43%)
Jul 11, 2018	35.80	35.80	35.45	35.56	5,455	-0.21(-0.58%)
Jul 10, 2018	35.86	35.86	34.64	35.77	10,037	-0.01(-0.03%)
Jul 09, 2018	35.78	35.81	35.43	35.78	8,507	+0.00(+0.00%)
Jul 06, 2018	35.46	35.81	35.46	35.78	7,666	+0.01(+0.03%)
Jul 05, 2018	35.63	35.81	35.21	35.77	11,362	+0.03(+0.08%)
Jul 03, 2018		35.74	35.74	35.74	0	-0.01(-0.03%)
Jul 02, 2018	34.89	35.81	34.89	35.75	15,661	+0.77(+2.20%)
Jun 29, 2018			34.78	34.98	8,593	-0.44(-1.24%)
Jun 28, 2018	35.26	35.61	34.23	35.42	10,824	+0.24(+0.69%)
Jun 27, 2018	34.97	35.50	34.97	35.17	10,701	-0.46(-1.28%)
Jun 26, 2018	34.62	37.19	34.61	35.63	32,780	-0.05(-0.15%)
Jun 25, 2018	35.30	36.30	34.91	35.69	35,501	-0.08(-0.23%)
Jun 22, 2018	35.05	35.86	34.48	35.77	131,080	+0.70(+1.99%)
Jun 21, 2018	35.17	35.41	34.92	35.07	9,613	-0.13(-0.36%)
Jun 20, 2018	34.96	35.41	34.84	35.19	18,028	+0.14(+0.41%)
Jun 19, 2018	34.87	35.83	34.83	35.05	11,594	+0.12(+0.33%)
Jun 18, 2018	34.11	34.96	32.36	34.93	22,114	+0.91(+2.69%)
Jun 15, 2018		34.54	33.89	34.02	40,669	+0.13(+0.37%)
Jun 14, 2018	33.05	33.93	33.05	33.89	10,847	+0.14(+0.42%)
Jun 13, 2018	33.67	33.88	33.26	33.75	8,321	+0.37(+1.10%)
Jun 12, 2018	33.29	33.49	33.29	33.38	5,278	+0.09(+0.27%)
Jun 11, 2018	33.46	33.75	33.17	33.29	10,351	-0.14(-0.43%)
Jun 08, 2018	33.47	33.62	33.02	33.44	7,295	+0.02(+0.05%)
Jun 07, 2018	33.17	33.62	33.14	33.42	10,848	+0.31(+0.95%)
Jun 06, 2018	32.98	33.30	32.94	33.10	6,729	+0.23(+0.71%)
Jun 05, 2018	32.88	33.27	32.75	32.87	14,621	+0.04(+0.14%)
Jun 04, 2018	32.94	33.51	32.36	32.83	11,449	-0.30(-0.89%)