Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	42.94	43.31	42.64	42.91	69,242	-0.04(-0.09%)
Aug 30, 2021	43.09	43.09	42.69	42.94	11,655	-0.01(-0.02%)
Aug 27, 2021	42.85	43.25	42.40	42.95	36,466	+0.34(+0.80%)
Aug 26, 2021	43.10	43.10	42.61	42.61	12,666	-0.48(-1.13%)
Aug 25, 2021	42.95	43.27	42.73	43.10	14,752	+0.14(+0.33%)
Aug 24, 2021	43.00	43.49	42.06	42.95	68,800	+0.06(+0.13%)
Aug 23, 2021	43.53	43.53	42.68	42.90	78,162	+0.62(+1.46%)
Aug 20, 2021	41.81	42.31	41.81	42.28	10,020	+0.27(+0.63%)
Aug 19, 2021	42.38	42.55	41.78	42.01	16,837	-0.53(-1.25%)
Aug 18, 2021	42.97	43.37	42.54	42.54	16,754	-0.43(-1.00%)
Aug 17, 2021	42.79	43.52	42.73	42.97	16,486	-0.01(-0.02%)
Aug 16, 2021	42.75	43.25	42.69	42.98	10,172	+0.00(+0.00%)
Aug 13, 2021	43.26	43.79	42.98	42.98	21,075	-0.28(-0.64%)
Aug 12, 2021	43.24	44.28	42.80	43.26	90,110	+0.42(+0.98%)
Aug 11, 2021	42.82	43.05	42.48	42.84	73,898	+0.03(+0.07%)
Aug 10, 2021	42.62	43.03	42.62	42.81	7,605	+0.07(+0.15%)
Aug 09, 2021	42.60	42.92	42.44	42.74	7,806	+0.14(+0.33%)
Aug 06, 2021	43.30	43.30	42.31	42.60	50,704	-0.62(-1.42%)
Aug 05, 2021	43.40	44.04	42.91	43.22	20,830	-0.04(-0.09%)
Aug 04, 2021	42.98	43.39	42.79	43.26	9,075	+0.22(+0.51%)
Aug 03, 2021	42.73	43.55	42.55	43.04	7,359	-0.02(-0.04%)
Aug 02, 2021	42.81	43.95	42.18	43.06	11,716	+0.57(+1.34%)
Jul 30, 2021	43.10	43.35	42.39	42.49	7,306	-0.25(-0.58%)
Jul 29, 2021	43.40	43.40	42.28	42.74	20,582	-0.41(-0.94%)
Jul 28, 2021	42.21	43.14	41.80	43.14	5,360	+0.55(+1.29%)
Jul 27, 2021	42.57	43.54	42.28	42.59	4,912	-0.18(-0.42%)
Jul 26, 2021	42.20	42.86	42.20	42.77	7,955	+0.72(+1.71%)
Jul 23, 2021	41.97	42.45	41.80	42.05	9,967	+0.25(+0.59%)
Jul 22, 2021	42.63	42.63	41.62	41.81	9,839	-0.82(-1.93%)
Jul 21, 2021	42.70	43.09	42.29	42.63	19,398	+0.09(+0.22%)
Jul 20, 2021	42.46	43.52	42.27	42.54	43,245	+0.27(+0.63%)
Jul 19, 2021	42.25	42.41	42.01	42.27	13,234	-0.66(-1.54%)
Jul 16, 2021	42.97	43.19	42.76	42.93	8,706	-0.04(-0.09%)
Jul 15, 2021	42.81	43.08	42.60	42.97	7,267	+0.19(+0.44%)
Jul 14, 2021	43.03	43.53	42.69	42.78	8,203	+0.07(+0.15%)
Jul 13, 2021	43.38	43.43	42.62	42.72	17,450	-0.62(-1.44%)
Jul 12, 2021	42.88	43.35	42.88	43.34	8,024	+0.29(+0.68%)
Jul 09, 2021	42.88	43.30	42.88	43.05	5,676	+0.40(+0.93%)
Jul 08, 2021	42.30	42.65	41.47	42.65	18,023	-0.03(-0.07%)
Jul 07, 2021	42.39	42.85	42.01	42.68	10,853	+0.28(+0.67%)
Jul 06, 2021	42.87	42.87	41.49	42.39	16,922	-0.30(-0.71%)
Jul 02, 2021	42.84	43.28	42.28	42.70	12,462	-0.05(-0.11%)
Jul 01, 2021	42.89	42.89	42.39	42.74	11,456	+0.18(+0.42%)
Jun 30, 2021	43.13	43.21	42.55	42.56	13,239	-0.60(-1.38%)
Jun 29, 2021	43.38	43.54	42.85	43.16	30,662	-0.12(-0.28%)
Jun 28, 2021	43.80	43.80	42.93	43.28	23,504	-0.52(-1.19%)
Jun 25, 2021	44.01	44.10	43.66	43.80	97,351	-0.23(-0.52%)
Jun 24, 2021	44.01	44.03	43.62	44.03	13,592	+0.27(+0.61%)
Jun 23, 2021	43.83	44.11	43.55	43.77	14,205	-0.26(-0.58%)
Jun 22, 2021	42.68	44.02	42.19	44.02	15,988	+0.28(+0.65%)
Jun 21, 2021	42.68	43.74	42.20	43.74	32,133	+1.14(+2.67%)
Jun 18, 2021	43.08	43.15	42.05	42.60	53,554	-0.87(-2.00%)
Jun 17, 2021	43.65	43.65	42.95	43.47	15,676	-0.25(-0.56%)
Jun 16, 2021	43.36	43.78	43.10	43.72	23,694	+0.23(+0.52%)
Jun 15, 2021	42.06	43.62	41.66	43.49	27,359	+1.71(+4.10%)
Jun 14, 2021	43.47	43.47	41.78	41.78	34,116	-1.69(-3.90%)
Jun 11, 2021	43.74	43.82	39.36	43.47	41,847	-0.31(-0.71%)
Jun 10, 2021	43.55	44.08	43.27	43.79	17,046	+0.29(+0.67%)
Jun 09, 2021	43.54	43.54	43.06	43.49	14,501	+0.09(+0.22%)
Jun 08, 2021	42.66	43.55	42.38	43.40	19,894	+0.66(+1.55%)
Jun 07, 2021	42.60	42.89	42.10	42.74	42,957	+0.28(+0.67%)
Jun 04, 2021	42.56	42.56	42.09	42.45	7,058	-0.04(-0.09%)
Jun 03, 2021	42.35	42.51	42.13	42.49	8,384	-0.07(-0.16%)
Jun 02, 2021	42.76	42.76	42.38	42.56	8,721	+0.09(+0.22%)