December 15th, 2015

Southern MO Bancorp (NQ: SMBC )

31.89 USD +0.05 (+0.16%)
Streaming Delayed Price Updated: 3:30 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 32.74 32.78 31.84 31.84 11,832 -0.71(-2.18%)
Jan 19, 2021 32.51 32.73 32.28 32.55 9,501 +0.27(+0.84%)
Jan 15, 2021 32.70 32.76 32.06 32.28 10,600 -0.65(-1.97%)
Jan 14, 2021 33.87 33.98 32.80 32.93 9,834 +0.50(+1.54%)
Jan 13, 2021 32.68 32.82 32.12 32.43 9,902 -0.25(-0.76%)
Jan 12, 2021 32.01 32.68 32.01 32.68 7,273 +0.68(+2.12%)
Jan 11, 2021 31.84 32.19 31.84 32.00 8,148 -0.48(-1.48%)
Jan 08, 2021 32.70 32.70 32.00 32.48 13,100 +0.18(+0.56%)
Jan 07, 2021 32.33 32.74 32.25 32.30 12,625 +0.21(+0.65%)
Jan 06, 2021 30.69 32.53 30.69 32.09 14,768 +2.02(+6.72%)
Jan 05, 2021 30.17 30.67 30.07 30.07 14,687 +0.00(+0.00%)
Jan 04, 2021 30.65 30.71 29.26 30.07 28,860 -0.37(-1.22%)
Dec 31, 2020 30.44 30.44 30.44 5,406 -0.11(-0.36%)
Dec 30, 2020 30.67 30.67 30.55 30.55 5,406 +0.00(+0.00%)
Dec 29, 2020 31.07 31.07 30.06 30.55 9,722 -0.35(-1.13%)
Dec 28, 2020 31.51 31.52 30.90 30.90 6,581 -0.36(-1.15%)
Dec 24, 2020 31.58 32.26 31.08 31.26 3,300 +0.33(+1.07%)
Dec 23, 2020 31.30 32.08 30.93 30.93 6,421 +0.03(+0.10%)
Dec 22, 2020 32.75 32.75 30.82 30.90 15,987 +0.00(+0.00%)
Dec 21, 2020 31.41 31.54 30.90 30.90 19,605 -0.52(-1.65%)
Dec 18, 2020 31.90 32.76 31.42 31.42 54,800 +0.14(+0.45%)
Dec 17, 2020 32.60 32.60 31.23 31.28 14,413 -0.93(-2.89%)
Dec 16, 2020 31.73 33.22 31.73 32.21 21,296 +0.66(+2.09%)
Dec 15, 2020 30.00 31.82 30.00 31.55 15,161 +2.15(+7.31%)
Dec 14, 2020 30.78 30.79 29.40 29.40 11,393 -1.12(-3.67%)
Dec 11, 2020 30.90 30.90 30.39 30.52 7,900 -0.37(-1.20%)
Dec 10, 2020 30.74 30.89 30.64 30.89 7,533 +0.08(+0.26%)
Dec 09, 2020 31.22 31.22 30.81 30.81 17,585 -0.14(-0.45%)
Dec 08, 2020 30.74 30.99 30.58 30.95 10,871 +0.24(+0.78%)
Dec 07, 2020 30.96 30.96 30.58 30.71 8,537 -0.39(-1.25%)
Dec 04, 2020 30.62 31.13 30.48 31.10 12,900 +0.48(+1.57%)
Dec 03, 2020 30.17 30.65 30.08 30.62 23,387 -0.03(-0.10%)
Dec 02, 2020 29.98 30.65 29.85 30.65 8,549 +0.40(+1.32%)
Dec 01, 2020 30.50 30.65 30.25 30.25 11,401 +0.04(+0.13%)
Nov 30, 2020 30.64 30.75 30.04 30.21 14,179 -0.48(-1.56%)
Nov 27, 2020 30.46 30.75 30.46 30.69 2,900 +0.07(+0.23%)
Nov 25, 2020 30.98 31.25 30.62 30.62 7,300 -0.33(-1.07%)
Nov 24, 2020 30.24 30.95 30.17 30.95 22,742 +1.17(+3.93%)
Nov 23, 2020 30.23 30.30 29.60 29.78 14,328 -0.42(-1.39%)
Nov 20, 2020 29.53 30.20 29.00 30.20 48,700 +0.33(+1.10%)
Nov 19, 2020 29.62 30.00 29.50 29.87 11,168 -0.03(-0.10%)
Nov 18, 2020 30.00 30.19 29.64 29.90 34,510 +0.25(+0.84%)
Nov 17, 2020 28.96 30.07 28.96 29.65 24,735 +0.20(+0.68%)
Nov 16, 2020 29.22 29.67 29.03 29.45 19,909 +0.75(+2.61%)
Nov 13, 2020 28.35 28.99 28.35 28.70 15,400 +0.59(+2.10%)
Nov 12, 2020 28.07 28.89 27.99 28.11 17,610 -0.57(-1.99%)
Nov 11, 2020 28.47 28.85 27.98 28.68 18,634 +0.20(+0.70%)
Nov 10, 2020 26.69 28.57 26.69 28.48 100,865 +2.34(+8.95%)
Nov 09, 2020 27.75 28.05 25.37 26.14 23,402 +0.25(+0.97%)
Nov 06, 2020 26.35 26.35 25.89 25.89 5,700 -0.50(-1.89%)
Nov 05, 2020 24.96 26.39 24.62 26.39 8,895 +1.45(+5.81%)
Nov 04, 2020 25.65 25.84 24.93 24.94 12,054 -1.16(-4.44%)
Nov 03, 2020 26.54 27.01 25.53 26.10 35,539 -0.36(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.