Southern MO Bancorp (NQ: SMBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 3.654 | 3.693 | 3.551 | 3.555 | 23,442 | -0.20(-5.26%) |
| May 28, 2009 | 3.970 | 3.990 | 3.753 | 3.753 | 1,265 | +0.00(+0.00%) |
| May 27, 2009 | 3.950 | 3.950 | 3.753 | 3.753 | 11,055 | -0.20(-5.14%) |
| May 26, 2009 | 3.887 | 3.956 | 3.887 | 3.956 | 1,688 | +0.07(+1.78%) |
| May 22, 2009 | 3.907 | 3.907 | 3.887 | 3.887 | 3,417 | -0.02(-0.51%) |
| May 21, 2009 | 3.950 | 3.950 | 3.907 | 3.907 | 2,784 | -0.14(-3.51%) |
| May 20, 2009 | 4.049 | 4.049 | 4.049 | 4.049 | 253 | -0.06(-1.44%) |
| May 19, 2009 | 4.108 | 4.108 | 4.108 | 4.108 | 253 | +0.20(+5.05%) |
| May 15, 2009 | 4.179 | 3.911 | 3.911 | 3.911 | 7,088 | -0.26(-6.25%) |
| May 13, 2009 | 4.171 | 4.171 | 4.171 | 4.171 | 506 | -0.05(-1.22%) |
| May 12, 2009 | 4.223 | 4.223 | 4.223 | 4.223 | 509 | +0.00(+0.00%) |
| May 07, 2009 | 4.223 | 4.223 | 4.223 | 4.223 | 509 | +0.00(+0.00%) |
| May 06, 2009 | 4.223 | 4.223 | 4.223 | 4.223 | 916 | -0.03(-0.61%) |
| Apr 30, 2009 | 4.250 | 4.249 | 4.249 | 4.249 | 509 | +0.10(+2.52%) |
| Apr 23, 2009 | 4.144 | 4.144 | 4.144 | 4.144 | 5,091 | -0.10(-2.31%) |
| Apr 20, 2009 | 4.242 | 4.242 | 4.242 | 4.242 | 1,018 | +0.00(+0.00%) |
| Apr 16, 2009 | 4.242 | 4.242 | 4.242 | 4.242 | 2,036 | +0.00(+0.00%) |
| Apr 13, 2009 | 4.195 | 4.242 | 4.242 | 4.242 | 4,073 | -0.04(-0.92%) |
| Apr 09, 2009 | 4.282 | 4.282 | 4.282 | 4.282 | 539 | +0.12(+2.83%) |
| Apr 08, 2009 | 4.262 | 4.262 | 4.164 | 4.164 | 2,291 | -0.16(-3.64%) |
| Apr 03, 2009 | 4.321 | 4.321 | 4.321 | 4.321 | 1,018 | -0.00(-0.00%) |
| Apr 02, 2009 | 4.321 | 4.321 | 4.321 | 4.321 | 254 | +0.12(+2.80%) |
| Apr 01, 2009 | 4.183 | 4.203 | 4.183 | 4.203 | 509 | -0.04(-0.93%) |
| Mar 31, 2009 | 4.242 | 4.242 | 4.242 | 4.242 | 254 | +0.11(+2.76%) |
| Mar 30, 2009 | 4.164 | 4.164 | 4.128 | 4.128 | 4,116 | -0.05(-1.13%) |
| Mar 25, 2009 | 4.144 | 4.176 | 4.176 | 4.176 | 2,545 | -0.10(-2.39%) |
| Mar 24, 2009 | 4.015 | 4.278 | 4.015 | 4.278 | 1,015 | +0.27(+6.76%) |
| Mar 23, 2009 | 4.007 | 4.007 | 4.007 | 4.007 | 254 | +0.10(+2.62%) |
| Mar 20, 2009 | 3.905 | 3.905 | 3.905 | 3.905 | 264 | +0.06(+1.64%) |
| Mar 19, 2009 | 3.677 | 3.920 | 3.842 | 3.842 | 763 | +0.17(+4.60%) |
| Mar 18, 2009 | 3.677 | 3.677 | 3.673 | 3.673 | 1,145 | -0.23(-5.93%) |
| Mar 13, 2009 | 3.905 | 3.905 | 3.905 | 3.905 | 0 | +0.00(+0.00%) |
| Mar 12, 2009 | 3.539 | 3.905 | 3.539 | 3.905 | 763 | +0.17(+4.63%) |
| Mar 06, 2009 | 3.732 | 3.732 | 3.732 | 3.732 | 0 | +0.00(+0.00%) |
| Mar 05, 2009 | 3.339 | 3.732 | 3.146 | 3.732 | 6,608 | +0.39(+11.76%) |
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.
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.
