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 (%)
Mar 30, 2012
10.29
10.29
10.11
10.27
8,642
+0.01(+0.10%)
Mar 29, 2012
10.30
10.71
10.26
10.26
8,225
-0.11(-1.04%)
Mar 28, 2012
10.23
10.41
10.23
10.37
2,991
-0.02(-0.21%)
Mar 27, 2012
10.43
10.43
10.25
10.39
1,495
+0.12(+1.21%)
Mar 26, 2012
10.27
10.27
10.27
10.27
498
+0.14(+1.35%)
Mar 23, 2012
10.16
10.16
10.13
10.13
3,739
-0.03(-0.32%)
Mar 22, 2012
10.02
10.16
10.02
10.16
7,228
+0.03(+0.32%)
Mar 21, 2012
10.13
10.13
10.11
10.13
4,227
+0.08(+0.84%)
Mar 20, 2012
10.05
10.05
10.05
10.05
249
-0.11(-1.13%)
Mar 19, 2012
9.849
10.18
9.849
10.16
4,898
-0.02(-0.20%)
Mar 14, 2012
10.00
10.18
10.18
10.18
1,495
+0.15(+1.50%)
Mar 13, 2012
10.01
10.03
10.01
10.03
1,246
+0.20(+2.00%)
Mar 12, 2012
9.872
9.873
9.733
9.833
1,994
-0.20(-1.96%)
Mar 09, 2012
9.949
10.03
9.941
10.03
6,231
+0.08(+0.81%)
Mar 08, 2012
9.628
10.02
9.600
9.949
9,098
+0.31(+3.20%)
Mar 07, 2012
9.488
9.668
9.478
9.640
19,106
+0.22(+2.33%)
Mar 06, 2012
9.420
9.420
9.420
9.420
1,059
+0.01(+0.09%)
Mar 05, 2012
9.476
9.476
9.412
9.412
747
-0.06(-0.68%)
Mar 02, 2012
9.468
9.484
9.468
9.476
2,492
+0.01(+0.08%)
Mar 01, 2012
9.528
9.568
9.468
9.468
12,126
-0.10(-1.01%)
Feb 29, 2012
9.452
9.568
9.428
9.564
13,926
+0.14(+1.45%)
Feb 28, 2012
9.115
9.428
9.067
9.428
12,336
+0.40(+4.44%)
Feb 27, 2012
9.026
9.026
9.026
9.026
249
-0.03(-0.36%)
Feb 24, 2012
9.127
9.127
9.059
9.059
498
+0.03(+0.36%)
Feb 23, 2012
9.025
9.026
9.025
9.026
535
-0.02(-0.22%)
Feb 22, 2012
9.046
9.046
9.046
9.046
747
+0.18(+1.99%)
Feb 21, 2012
9.051
9.087
8.866
8.870
7,183
-0.33(-3.62%)
Feb 17, 2012
9.095
9.203
9.095
9.203
498
+0.34(+3.80%)
Feb 16, 2012
8.890
8.890
8.866
8.866
498
-0.00(-0.05%)
Feb 15, 2012
8.926
9.002
8.814
8.870
2,991
-0.36(-3.87%)
Feb 14, 2012
9.211
9.227
9.211
9.227
1,605
+0.05(+0.52%)
Feb 13, 2012
9.038
9.179
9.038
9.179
3,315
+0.20(+2.23%)
Feb 10, 2012
8.998
9.002
8.978
8.978
1,829
-0.01(-0.13%)
Feb 09, 2012
8.803
9.014
8.803
8.990
5,879
-0.12(-1.37%)
Feb 08, 2012
9.218
9.218
9.115
9.115
7,395
-0.06(-0.69%)
Feb 07, 2012
9.098
9.178
9.090
9.178
11,505
+0.16(+1.77%)
Feb 06, 2012
9.098
9.098
9.019
9.019
5,137
-0.09(-1.00%)
Feb 03, 2012
9.138
9.146
9.110
9.110
6,881
-0.03(-0.31%)
Feb 02, 2012
9.030
9.138
9.030
9.138
2,117
+0.08(+0.93%)
Feb 01, 2012
9.138
9.138
9.054
9.054
4,009
+0.07(+0.80%)
Jan 30, 2012
8.982
8.982
8.982
8.982
0
-0.08(-0.90%)
Jan 26, 2012
9.064
9.064
9.064
9.064
0
+0.23(+2.64%)
Jan 25, 2012
8.898
8.898
8.831
8.831
1,378
-0.05(-0.54%)
Jan 24, 2012
8.906
8.906
8.879
8.879
6,139
-0.03(-0.31%)
Jan 23, 2012
8.867
9.134
8.867
8.906
7,768
-0.23(-2.53%)
Jan 19, 2012
9.170
9.138
9.138
9.138
2,004
+0.02(+0.17%)
Jan 18, 2012
9.162
9.166
9.122
9.122
3,558
+0.10(+1.15%)
Jan 17, 2012
8.946
9.174
8.926
9.018
6,139
-0.06(-0.66%)
Jan 13, 2012
9.078
9.078
9.070
9.078
3,683
+0.02(+0.26%)
Jan 12, 2012
9.054
9.054
9.054
9.054
501
+0.10(+1.07%)
Jan 11, 2012
9.074
9.074
8.958
8.958
751
-0.11(-1.23%)
Jan 10, 2012
9.088
9.088
9.070
9.070
751
+0.20(+2.30%)
Jan 09, 2012
8.863
8.867
8.859
8.867
4,901
-0.11(-1.24%)
Jan 06, 2012
8.898
8.978
8.859
8.978
33,089
+0.08(+0.90%)
Jan 05, 2012
8.808
8.898
8.808
8.898
877
+0.02(+0.22%)
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
.