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
)
41.23
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2010
5.414
5.434
5.395
5.414
2,439
+0.02(+0.35%)
Apr 29, 2010
5.395
5.433
5.395
5.395
3,632
-0.04(-0.70%)
Apr 28, 2010
5.491
5.491
5.395
5.433
1,547
-0.29(-5.00%)
Apr 27, 2010
5.719
5.719
5.719
5.719
262
+0.00(+0.07%)
Apr 26, 2010
5.716
5.716
5.716
5.716
262
-0.00(-0.07%)
Apr 23, 2010
5.624
5.719
5.624
5.719
786
+0.19(+3.45%)
Apr 22, 2010
5.590
5.605
5.491
5.529
4,398
-0.06(-1.15%)
Apr 21, 2010
5.395
5.593
5.395
5.593
524
+0.06(+1.16%)
Apr 19, 2010
5.529
5.529
5.529
5.529
0
+0.00(+0.00%)
Apr 16, 2010
5.529
5.529
5.529
5.529
3,569
-0.01(-0.21%)
Apr 12, 2010
5.540
5.540
5.540
5.540
0
+0.01(+0.21%)
Apr 09, 2010
5.525
5.529
5.525
5.529
5,764
+0.11(+2.11%)
Apr 07, 2010
5.414
5.414
5.414
5.414
0
-0.11(-2.07%)
Apr 06, 2010
5.529
5.529
5.529
5.529
852
+0.00(+0.00%)
Apr 05, 2010
5.491
5.529
5.491
5.529
1,321
+0.11(+2.11%)
Mar 31, 2010
5.414
5.414
5.414
5.414
4,196
+0.00(+0.00%)
Mar 30, 2010
5.411
5.453
5.411
5.414
2,884
+0.00(+0.07%)
Mar 29, 2010
5.407
5.411
5.407
5.411
1,295
-0.00(-0.07%)
Mar 26, 2010
5.418
5.418
5.414
5.414
1,835
-0.11(-1.93%)
Mar 25, 2010
5.521
5.521
5.521
5.521
262
+0.00(+0.00%)
Mar 24, 2010
5.514
5.521
5.514
5.521
524
+0.18(+3.34%)
Mar 23, 2010
5.342
5.343
5.342
5.343
1,049
-0.19(-3.36%)
Mar 22, 2010
5.510
5.529
5.510
5.529
1,688
+0.18(+3.35%)
Mar 18, 2010
5.350
5.350
5.350
5.350
0
-0.14(-2.57%)
Mar 15, 2010
5.491
5.491
5.491
5.491
0
+0.15(+2.86%)
Mar 12, 2010
5.243
5.338
5.243
5.338
2,360
+0.00(+0.00%)
Mar 09, 2010
5.338
5.338
5.338
5.338
0
+0.00(+0.00%)
Mar 08, 2010
5.338
5.338
5.338
5.338
2,622
-0.04(-0.71%)
Mar 05, 2010
5.376
5.414
5.350
5.376
3,412
+0.02(+0.36%)
Mar 04, 2010
5.357
5.357
5.357
5.357
1,017
-0.06(-1.05%)
Mar 02, 2010
5.414
5.414
5.414
5.414
524
+0.08(+1.42%)
Mar 01, 2010
5.338
5.338
5.338
5.338
2,622
+0.09(+1.81%)
Feb 26, 2010
5.262
5.262
5.243
5.243
2,882
-0.09(-1.77%)
Feb 25, 2010
5.336
5.338
5.336
5.338
2,360
-0.14(-2.54%)
Feb 23, 2010
5.479
5.477
5.477
5.477
4,720
+0.31(+6.01%)
Feb 22, 2010
5.167
5.167
5.167
5.167
524
+0.02(+0.37%)
Feb 18, 2010
5.148
5.148
5.148
5.148
55,075
+0.00(+0.00%)
Feb 16, 2010
5.148
5.148
5.148
5.148
524
+0.04(+0.86%)
Feb 10, 2010
5.106
5.104
5.104
5.104
524
+0.07(+1.48%)
Feb 09, 2010
5.475
5.475
5.029
5.029
793
+0.00(+0.08%)
Feb 05, 2010
5.003
5.026
5.026
5.026
1,058
-0.08(-1.48%)
Feb 04, 2010
5.101
5.101
5.101
5.101
529
-0.28(-5.26%)
Feb 03, 2010
4.988
5.385
4.988
5.385
1,852
+0.28(+5.56%)
Feb 02, 2010
5.044
5.101
5.044
5.101
11,925
+0.00(+0.00%)
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
.