Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	22.03	22.17	21.98	22.02	5,675	-0.35(-1.59%)
Sep 29, 2020	22.65	22.88	22.08	22.38	4,384	-0.22(-0.99%)
Sep 28, 2020	22.18	22.60	22.18	22.60	4,125	+0.93(+4.31%)
Sep 25, 2020	20.83	22.11	20.83	21.67	5,246	+0.62(+2.93%)
Sep 24, 2020	20.91	21.28	20.80	21.05	4,327	+0.29(+1.39%)
Sep 23, 2020	22.07	22.07	20.64	20.76	13,065	-0.84(-3.89%)
Sep 22, 2020	21.08	21.60	20.77	21.60	6,780	+0.06(+0.26%)
Sep 21, 2020	22.98	23.03	21.49	21.55	16,009	-1.80(-7.72%)
Sep 18, 2020	22.30	23.77	21.95	23.35	49,358	+1.26(+5.71%)
Sep 17, 2020	20.55	22.40	20.55	22.09	3,970	+0.03(+0.13%)
Sep 16, 2020	22.30	22.41	21.97	22.06	7,582	+0.11(+0.51%)
Sep 15, 2020	21.83	22.18	21.82	21.95	3,814	-0.40(-1.80%)
Sep 14, 2020	22.35	22.42	22.23	22.35	6,262	+0.59(+2.70%)
Sep 11, 2020	22.00	22.01	21.35	21.76	7,173	+0.03(+0.13%)
Sep 10, 2020	22.69	22.69	21.73	21.73	12,483	-0.78(-3.48%)
Sep 09, 2020	22.79	22.85	22.28	22.52	11,900	-0.17(-0.74%)
Sep 08, 2020	22.92	22.98	22.18	22.69	17,077	-0.10(-0.45%)
Sep 04, 2020	23.35	23.35	22.43	22.79	12,312	-0.40(-1.73%)
Sep 03, 2020	23.34	23.35	22.88	23.19	14,706	-0.05(-0.20%)
Sep 02, 2020	22.73	23.24	22.63	23.24	12,289	+0.45(+1.97%)
Sep 01, 2020	22.05	23.16	21.44	22.79	30,355	+0.67(+3.04%)
Aug 31, 2020	21.96	22.85	21.89	22.12	24,580	+0.16(+0.72%)
Aug 28, 2020	21.72	22.25	21.72	21.96	6,959	-0.10(-0.47%)
Aug 27, 2020	21.79	22.97	21.79	22.06	18,401	+0.58(+2.70%)
Aug 26, 2020	20.95	21.85	20.83	21.48	7,512	+0.11(+0.52%)
Aug 25, 2020	21.78	21.78	21.30	21.37	5,853	-0.15(-0.69%)
Aug 24, 2020	21.53	21.84	21.29	21.52	18,232	+0.33(+1.54%)
Aug 21, 2020	20.90	21.21	20.80	21.19	8,458	+0.21(+1.02%)
Aug 20, 2020	20.68	21.58	20.56	20.98	22,054	-0.04(-0.18%)
Aug 19, 2020	20.50	21.77	20.46	21.01	38,470	+0.50(+2.46%)
Aug 18, 2020	20.64	20.83	20.42	20.51	35,064	-0.22(-1.08%)
Aug 17, 2020	21.11	21.11	20.55	20.73	19,066	-0.47(-2.20%)
Aug 14, 2020	21.17	21.32	21.02	21.20	14,882	-0.09(-0.44%)
Aug 13, 2020	21.01	21.32	21.01	21.29	9,566	-0.14(-0.65%)
Aug 12, 2020	21.34	21.56	21.29	21.43	24,659	+0.27(+1.27%)
Aug 11, 2020	21.57	21.81	21.17	21.17	16,296	-0.32(-1.51%)
Aug 10, 2020	21.18	21.81	21.18	21.49	17,066	+0.24(+1.14%)
Aug 07, 2020	20.66	21.33	20.66	21.25	11,423	+0.37(+1.78%)
Aug 06, 2020	21.11	21.11	20.67	20.88	11,983	-0.14(-0.66%)
Aug 05, 2020	21.12	21.12	20.53	21.02	12,661	+0.32(+1.57%)
Aug 04, 2020	21.20	21.30	20.41	20.69	14,488	-0.60(-2.83%)
Aug 03, 2020	20.12	21.34	20.12	21.30	10,402	+1.06(+5.23%)
Jul 31, 2020	20.25	20.62	20.23	20.24	26,187	-0.16(-0.77%)
Jul 30, 2020	20.02	20.59	19.96	20.40	14,666	+0.13(+0.64%)
Jul 29, 2020	19.95	20.45	19.86	20.27	13,798	+0.45(+2.30%)
Jul 28, 2020	20.01	20.60	19.70	19.81	27,284	+0.09(+0.47%)
Jul 27, 2020	20.06	20.41	19.72	19.72	12,557	-0.42(-2.07%)
Jul 24, 2020	20.39	20.49	20.14	20.14	17,566	-0.19(-0.91%)
Jul 23, 2020	20.30	20.49	20.28	20.32	5,277	-0.02(-0.09%)
Jul 22, 2020	20.51	20.51	20.34	20.34	4,246	-0.17(-0.81%)
Jul 21, 2020	20.21	20.84	20.21	20.51	11,802	+0.54(+2.70%)
Jul 20, 2020	20.58	20.58	19.82	19.97	3,148	-0.68(-3.28%)
Jul 17, 2020	20.49	21.13	20.49	20.65	4,634	+0.10(+0.50%)
Jul 16, 2020	20.98	20.98	20.36	20.54	13,284	-0.46(-2.21%)
Jul 15, 2020	20.71	21.81	20.63	21.01	16,487	+0.78(+3.85%)
Jul 14, 2020	19.58	20.41	19.45	20.23	8,256	+0.24(+1.21%)
Jul 13, 2020	20.75	21.05	19.99	19.99	12,256	-0.42(-2.05%)
Jul 10, 2020	19.32	20.71	19.32	20.41	8,836	+1.85(+9.95%)
Jul 09, 2020	20.53	21.14	18.56	18.56	22,493	-1.74(-8.59%)
Jul 08, 2020	21.10	21.64	20.30	20.30	13,796	-0.61(-2.93%)
Jul 07, 2020	21.27	21.69	20.88	20.92	12,287	-0.66(-3.05%)
Jul 06, 2020	21.57	21.90	21.57	21.57	11,954	+0.02(+0.09%)
Jul 02, 2020	22.37	22.37	21.46	21.56	5,280	-0.25(-1.15%)