Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	38.79	39.07	37.87	38.11	14,890	-0.97(-2.47%)
Sep 28, 2023	37.87	39.21	37.87	39.08	14,812	+1.08(+2.85%)
Sep 27, 2023	38.77	39.15	37.86	37.99	19,968	-0.03(-0.08%)
Sep 26, 2023	38.85	38.91	37.92	38.02	12,718	-0.98(-2.50%)
Sep 25, 2023	38.61	39.02	38.28	39.00	11,369	+0.65(+1.70%)
Sep 22, 2023	39.21	39.38	38.35	38.35	10,092	-0.96(-2.43%)
Sep 21, 2023	38.88	39.47	38.87	39.30	11,587	+0.41(+1.06%)
Sep 20, 2023	39.67	40.45	38.89	38.89	9,964	-0.79(-1.99%)
Sep 19, 2023	40.30	40.30	39.40	39.68	12,874	-0.26(-0.64%)
Sep 18, 2023	41.96	41.96	39.88	39.93	10,021	-1.57(-3.77%)
Sep 15, 2023	41.09	41.91	41.08	41.50	46,141	+0.35(+0.86%)
Sep 14, 2023	40.72	41.15	40.50	41.15	8,577	+0.72(+1.78%)
Sep 13, 2023	40.11	40.51	40.11	40.43	12,044	+0.11(+0.27%)
Sep 12, 2023	40.19	40.60	40.05	40.32	22,733	+0.43(+1.09%)
Sep 11, 2023	41.11	41.42	39.79	39.88	15,937	-1.05(-2.57%)
Sep 08, 2023	40.26	41.10	40.26	40.94	10,384	+0.14(+0.34%)
Sep 07, 2023	40.88	41.14	40.19	40.80	20,146	-0.14(-0.34%)
Sep 06, 2023	42.36	42.36	40.94	40.94	11,664	-1.26(-2.99%)
Sep 05, 2023	42.79	43.66	42.16	42.20	10,020	-0.43(-1.02%)
Sep 01, 2023	41.72	43.13	40.83	42.63	19,457	+0.97(+2.32%)
Aug 31, 2023	41.77	42.36	41.03	41.67	27,604	+0.25(+0.59%)
Aug 30, 2023	43.05	43.05	41.33	41.42	15,806	-1.72(-4.00%)
Aug 29, 2023	42.39	43.14	42.39	43.14	13,950	+0.75(+1.77%)
Aug 28, 2023	42.40	42.69	42.26	42.40	10,993	+0.06(+0.14%)
Aug 25, 2023	43.74	43.93	42.23	42.34	13,843	-1.05(-2.43%)
Aug 24, 2023	42.97	43.70	42.71	43.39	10,881	+0.13(+0.30%)
Aug 23, 2023	42.90	43.41	42.81	43.26	12,897	+0.50(+1.17%)
Aug 22, 2023	44.08	44.13	42.72	42.76	16,301	-1.19(-2.71%)
Aug 21, 2023	43.59	44.30	43.08	43.95	13,754	+0.29(+0.65%)
Aug 18, 2023	42.96	44.07	42.96	43.67	11,615	+0.28(+0.64%)
Aug 17, 2023	43.90	43.90	43.39	43.39	10,305	+0.00(+0.00%)
Aug 16, 2023	43.72	43.89	43.35	43.39	10,139	-0.33(-0.77%)
Aug 15, 2023	44.20	44.41	43.44	43.73	20,681	-1.02(-2.29%)
Aug 14, 2023	44.28	44.81	44.28	44.75	12,533	+0.20(+0.44%)
Aug 11, 2023	44.97	45.08	44.18	44.55	14,921	-0.59(-1.30%)
Aug 10, 2023	45.79	46.53	44.70	45.14	17,164	-0.46(-1.01%)
Aug 09, 2023	45.12	46.07	44.65	45.60	32,626	+0.41(+0.91%)
Aug 08, 2023	46.43	46.43	44.68	45.19	42,255	-1.66(-3.54%)
Aug 07, 2023	46.61	47.36	46.44	46.85	19,549	+0.20(+0.42%)
Aug 04, 2023	46.18	46.65	46.18	46.65	12,122	+0.47(+1.02%)
Aug 03, 2023	45.48	46.51	45.35	46.18	28,224	-0.06(-0.13%)
Aug 02, 2023	46.40	46.58	45.59	46.24	18,333	-0.67(-1.42%)
Aug 01, 2023	47.16	47.16	45.48	46.91	31,327	-0.23(-0.48%)
Jul 31, 2023	46.57	47.22	46.39	47.13	29,238	+1.32(+2.89%)
Jul 28, 2023	46.52	47.19	45.08	45.81	22,278	-0.55(-1.18%)
Jul 27, 2023	45.94	47.13	45.58	46.36	15,155	-0.49(-1.05%)
Jul 26, 2023	45.81	47.29	45.41	46.85	18,926	+1.60(+3.53%)
Jul 25, 2023	43.93	45.31	43.59	45.25	30,206	+3.02(+7.15%)
Jul 24, 2023	42.18	42.62	41.91	42.23	13,382	+0.21(+0.49%)
Jul 21, 2023	42.63	42.64	41.85	42.02	15,714	-0.44(-1.04%)
Jul 20, 2023	42.60	43.07	42.18	42.47	23,519	-0.37(-0.87%)
Jul 19, 2023	41.30	42.95	41.30	42.84	16,227	+1.68(+4.07%)
Jul 18, 2023	39.92	41.24	39.92	41.16	24,062	+1.15(+2.87%)
Jul 17, 2023	39.10	40.34	39.10	40.01	12,223	+0.98(+2.51%)
Jul 14, 2023	39.70	39.70	38.89	39.03	11,435	-0.42(-1.07%)
Jul 13, 2023	39.31	39.95	38.65	39.45	17,412	-0.06(-0.15%)
Jul 12, 2023	40.19	40.41	39.00	39.51	18,137	-0.04(-0.10%)
Jul 11, 2023	38.81	39.62	38.81	39.55	17,259	+0.45(+1.15%)
Jul 10, 2023	38.83	39.34	38.83	39.10	15,692	+0.19(+0.48%)
Jul 07, 2023	38.61	39.15	38.53	38.92	26,142	+1.20(+3.17%)
Jul 06, 2023	38.03	38.03	37.37	37.72	14,458	-0.73(-1.89%)
Jul 05, 2023	38.25	38.84	37.59	38.45	26,397	+0.07(+0.18%)