Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.77	33.81	32.69	33.52	14,898	+0.55(+1.66%)
Sep 27, 2018	34.88	35.25	32.78	32.97	36,628	-1.80(-5.17%)
Sep 26, 2018	34.98	35.08	34.38	34.77	14,951	-0.01(-0.03%)
Sep 25, 2018	35.07	35.07	34.38	34.78	6,178	-0.04(-0.13%)
Sep 24, 2018	35.02	35.28	34.54	34.83	8,972	-0.34(-0.97%)
Sep 21, 2018	34.65	35.97	32.66	35.17	36,912	+0.45(+1.30%)
Sep 20, 2018	34.64	35.35	34.48	34.72	7,958	+0.32(+0.94%)
Sep 19, 2018	34.41	34.84	34.18	34.39	8,249	-0.31(-0.88%)
Sep 18, 2018	34.82	34.90	34.63	34.70	16,069	-0.12(-0.34%)
Sep 17, 2018	35.08	35.08	34.72	34.82	11,674	-0.10(-0.28%)
Sep 14, 2018	35.13	35.26	34.88	34.92	11,896	-0.37(-1.05%)
Sep 13, 2018	35.80	35.80	34.53	35.28	10,532	-0.44(-1.23%)
Sep 12, 2018	35.57	35.76	35.57	35.73	12,583	+0.04(+0.10%)
Sep 11, 2018	35.53	35.75	35.44	35.69	11,621	-0.03(-0.08%)
Sep 10, 2018	35.80	35.80	35.39	35.72	16,942	+0.01(+0.03%)
Sep 07, 2018	35.62	35.75	35.53	35.71	7,893	+0.00(+0.00%)
Sep 06, 2018	35.80	35.93	35.61	35.71	14,609	-0.19(-0.53%)
Sep 05, 2018	35.74	35.97	35.17	35.90	8,175	+0.04(+0.10%)
Sep 04, 2018	35.98	35.98	33.82	35.86	7,465	-0.12(-0.32%)
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	26,857	+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(+0.02%)
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	9,479	+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(-0.02%)
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(+0.02%)
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(-0.02%)