Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southern MO Bancorp
(NQ:
SMBC
)
42.11
+0.39 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
4.440
4.440
4.440
4.440
5,822
+0.07(+1.64%)
Dec 30, 2009
4.427
4.434
4.368
4.368
2,911
+0.10(+2.39%)
Dec 28, 2009
4.266
4.266
4.266
4.266
0
-0.17(-3.91%)
Dec 23, 2009
4.440
4.440
4.440
4.440
0
+0.00(+0.00%)
Dec 22, 2009
4.440
4.440
4.440
4.440
793
+0.13(+2.98%)
Dec 21, 2009
4.274
4.311
4.270
4.311
6,616
+0.02(+0.44%)
Dec 18, 2009
4.224
4.293
4.224
4.293
2,421
+0.07(+1.61%)
Dec 17, 2009
4.342
4.342
4.224
4.224
4,763
-0.02(-0.45%)
Dec 16, 2009
4.194
4.345
4.194
4.243
4,419
+0.01(+0.27%)
Dec 15, 2009
4.228
4.232
4.228
4.232
10,731
+0.07(+1.73%)
Dec 14, 2009
4.228
4.228
4.160
4.160
1,090
-0.00(-0.09%)
Dec 11, 2009
4.164
4.164
4.164
4.164
529
-0.08(-1.78%)
Dec 10, 2009
4.240
4.240
4.240
4.240
529
+0.01(+0.18%)
Dec 09, 2009
4.232
4.232
4.232
4.232
6,063
-0.00(-0.00%)
Dec 07, 2009
4.232
4.232
4.232
4.232
0
-0.02(-0.44%)
Dec 04, 2009
4.228
4.251
4.228
4.251
5,028
-0.08(-1.83%)
Dec 03, 2009
4.330
4.330
4.330
4.330
529
+0.04(+0.97%)
Dec 01, 2009
4.289
4.289
4.289
4.289
4,763
+0.00(+0.00%)
Nov 30, 2009
4.289
4.289
4.289
4.289
529
+0.04(+0.89%)
Nov 27, 2009
4.251
4.274
4.251
4.251
7,939
-0.00(-0.02%)
Nov 25, 2009
4.251
4.252
4.251
4.252
2,646
+0.05(+1.28%)
Nov 24, 2009
4.289
4.289
4.194
4.198
2,646
-0.03(-0.80%)
Nov 23, 2009
4.232
4.232
4.232
4.232
264
-0.08(-1.75%)
Nov 20, 2009
4.308
4.308
4.308
4.308
26,464
+0.15(+3.54%)
Nov 18, 2009
4.160
4.160
4.160
4.160
529
-0.19(-4.26%)
Nov 16, 2009
4.251
4.345
4.345
4.345
3,705
+0.15(+3.60%)
Nov 13, 2009
4.194
4.194
4.194
4.194
7,939
+0.00(+0.00%)
Nov 10, 2009
4.194
4.194
4.194
4.194
0
-0.00(-0.02%)
Nov 09, 2009
4.194
4.213
4.194
4.195
19,848
-0.02(-0.45%)
Nov 06, 2009
4.206
4.214
4.194
4.214
22,495
+0.05(+1.29%)
Nov 05, 2009
4.166
4.187
4.160
4.160
11,985
-0.14(-3.25%)
Nov 04, 2009
4.413
4.413
4.119
4.300
17,204
-0.09(-1.98%)
Nov 03, 2009
4.345
4.436
4.251
4.387
21,711
+0.15(+3.66%)
Nov 02, 2009
4.156
4.232
4.156
4.232
13,933
+0.06(+1.36%)
Oct 28, 2009
4.175
4.175
4.175
4.175
0
-0.03(-0.79%)
Oct 27, 2009
4.208
4.208
4.208
4.208
330
+0.01(+0.34%)
Oct 26, 2009
4.240
4.262
4.194
4.194
4,168
-0.18(-4.06%)
Oct 23, 2009
4.245
4.372
4.232
4.372
6,086
-0.02(-0.40%)
Oct 22, 2009
4.389
4.389
4.389
4.389
264
-0.06(-1.25%)
Oct 21, 2009
4.445
4.445
4.445
4.445
264
-0.01(-0.32%)
Oct 20, 2009
4.459
4.459
4.459
4.459
2,381
+0.01(+0.32%)
Oct 19, 2009
4.445
4.445
4.445
4.445
264
+0.19(+4.56%)
Oct 16, 2009
4.345
4.345
4.156
4.251
11,660
-0.08(-1.85%)
Oct 14, 2009
4.111
4.331
4.331
4.331
1,058
+0.10(+2.34%)
Oct 09, 2009
4.232
4.232
4.232
4.232
15,878
-0.01(-0.18%)
Oct 08, 2009
4.300
4.308
4.224
4.240
6,086
-0.03(-0.71%)
Oct 07, 2009
4.270
4.270
4.270
4.270
1,323
-0.01(-0.18%)
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
.