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 (%)
May 31, 2006
5.562
5.562
5.562
5.562
264
+0.14(+2.58%)
May 30, 2006
5.422
5.422
5.422
5.422
0
+0.00(+0.00%)
May 26, 2006
5.422
5.422
5.422
5.422
264
+0.07(+1.34%)
May 25, 2006
5.188
5.536
5.180
5.351
3,175
+0.05(+0.93%)
May 24, 2006
5.397
5.397
5.301
5.301
1,058
-0.17(-3.11%)
May 23, 2006
5.105
5.479
5.101
5.471
6,086
-0.03(-0.62%)
May 22, 2006
5.116
5.517
5.116
5.505
6,526
+0.19(+3.48%)
May 19, 2006
5.214
5.320
4.920
5.320
4,493
-0.06(-1.19%)
May 18, 2006
5.385
5.385
5.385
5.385
0
+0.00(+0.00%)
May 17, 2006
5.385
5.385
5.385
5.385
0
+0.00(+0.00%)
May 16, 2006
5.521
5.607
5.101
5.385
18,239
-0.10(-1.79%)
May 15, 2006
5.483
5.483
5.483
5.483
0
+0.00(+0.00%)
May 12, 2006
5.483
5.483
5.483
5.483
529
-0.19(-3.27%)
May 11, 2006
5.668
5.668
5.668
5.668
0
+0.00(+0.00%)
May 10, 2006
5.668
5.668
5.668
5.668
0
+0.00(+0.00%)
May 09, 2006
5.668
5.668
5.668
5.668
3,969
+0.00(+0.00%)
May 08, 2006
5.479
5.694
5.479
5.668
21,656
+0.17(+3.09%)
May 05, 2006
5.422
5.668
5.347
5.498
10,411
+0.00(+0.00%)
May 04, 2006
5.422
5.498
5.233
5.498
2,752
-0.03(-0.55%)
May 03, 2006
5.373
5.532
5.373
5.528
1,865
-0.04(-0.68%)
May 02, 2006
5.558
5.634
5.203
5.566
12,634
-0.10(-1.73%)
May 01, 2006
5.664
5.664
5.664
5.664
529
+0.01(+0.13%)
Apr 28, 2006
5.623
5.668
5.539
5.657
11,115
+0.03(+0.60%)
Apr 27, 2006
5.623
5.626
5.623
5.623
1,852
+0.06(+1.16%)
Apr 26, 2006
5.498
5.623
5.498
5.558
7,322
+0.06(+1.10%)
Apr 25, 2006
5.426
5.626
5.426
5.498
1,929
-0.13(-2.28%)
Apr 24, 2006
5.517
5.626
5.426
5.626
1,587
+0.20(+3.69%)
Apr 21, 2006
5.434
5.434
5.426
5.426
801
-0.12(-2.11%)
Apr 20, 2006
5.487
5.570
5.196
5.543
5,822
+0.14(+2.52%)
Apr 19, 2006
5.139
5.505
5.101
5.407
16,392
-0.02(-0.35%)
Apr 18, 2006
5.630
5.630
5.116
5.426
6,084
-0.22(-3.88%)
Apr 17, 2006
5.645
5.645
5.645
5.645
529
-0.00(-0.07%)
Apr 13, 2006
5.649
5.649
5.649
5.649
529
+0.00(+0.00%)
Apr 12, 2006
5.649
5.653
5.649
5.649
1,781
-0.02(-0.33%)
Apr 11, 2006
5.668
5.668
5.668
5.668
264
+0.08(+1.35%)
Apr 10, 2006
5.483
5.592
5.483
5.592
809
-0.05(-0.94%)
Apr 07, 2006
5.460
5.645
5.460
5.645
529
+0.02(+0.34%)
Apr 06, 2006
5.626
5.626
5.626
5.626
0
+0.00(+0.00%)
Apr 05, 2006
5.626
5.626
5.626
5.626
0
+0.00(+0.00%)
Apr 04, 2006
5.626
5.626
5.626
5.626
0
+0.00(+0.00%)
Apr 03, 2006
5.532
5.626
5.426
5.626
1,323
+0.05(+0.81%)
Mar 31, 2006
5.600
5.600
5.581
5.581
529
+0.36(+6.95%)
Mar 30, 2006
5.381
5.456
4.856
5.218
5,028
-0.16(-2.95%)
Mar 29, 2006
5.116
5.377
5.116
5.377
529
+0.09(+1.72%)
Mar 28, 2006
5.286
5.286
5.286
5.286
529
+0.19(+3.63%)
Mar 27, 2006
5.252
5.252
4.742
5.101
7,418
+0.04(+0.75%)
Mar 24, 2006
4.776
5.211
4.629
5.063
6,610
+0.14(+2.92%)
Mar 23, 2006
4.723
5.063
4.723
4.920
9,527
+0.19(+4.08%)
Mar 22, 2006
4.685
4.731
4.633
4.727
8,998
+0.02(+0.40%)
Mar 21, 2006
5.177
5.177
4.708
4.708
14,714
-0.44(-8.52%)
Mar 20, 2006
5.286
5.286
5.146
5.146
793
-0.14(-2.64%)
Mar 17, 2006
5.120
5.286
4.916
5.286
5,591
+0.21(+4.09%)
Mar 16, 2006
5.324
5.324
4.837
5.078
16,934
+0.24(+4.92%)
Mar 15, 2006
4.837
5.007
4.837
4.840
2,117
-0.17(-3.32%)
Mar 14, 2006
4.886
5.007
4.886
5.007
793
-0.03(-0.53%)
Mar 13, 2006
5.033
5.033
5.033
5.033
0
+0.00(+0.00%)
Mar 10, 2006
5.033
5.033
5.033
5.033
529
+0.03(+0.53%)
Mar 09, 2006
5.007
5.007
5.007
5.007
0
+0.00(+0.00%)
Mar 08, 2006
5.007
5.007
5.007
5.007
0
+0.00(+0.00%)
Mar 07, 2006
5.007
5.007
5.007
5.007
0
+0.00(+0.00%)
Mar 06, 2006
5.007
5.007
5.007
5.007
0
+0.00(+0.00%)
Mar 03, 2006
5.007
5.007
5.007
5.007
0
+0.00(+0.00%)
Mar 02, 2006
5.007
5.007
5.007
5.007
0
+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
.