Southern Missouri Bancorp Inc $35.30

up +0.20


29/7/2014 02:25 PM  |  NASDAQ : SMBC  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMBC historical data

Date Open High Low Close Volume
7/29/201435.2935.3035.2535.304,363
7/28/201434.9535.1034.9535.101,930
7/25/201434.9534.9534.9534.95400
7/24/201434.9634.9634.9634.9648
7/23/201435.0035.0034.9634.96324
7/22/201435.3035.3035.3035.30150
7/21/201435.3035.3035.3035.300
7/18/201435.3035.3035.3035.300
7/17/201434.9435.4234.9435.306,826
7/16/201435.1335.1434.9534.954,724
7/15/201434.8835.3134.8835.31500
7/14/201435.5035.5035.5035.50454
7/11/201434.8535.9934.8034.802,901
7/10/201435.4935.4934.6334.823,157
7/9/201435.2535.4435.2535.401,304
7/8/201435.1035.5035.1035.204,159
7/7/201436.1036.1035.7535.75530
7/3/201436.1036.1036.1036.100
7/2/201435.9636.1035.9536.102,041
7/1/201435.8735.8735.8735.87170
6/30/201435.6935.6935.6935.69493
6/27/201435.0935.0935.0935.090
6/26/201434.9035.0934.9035.09300
6/25/201435.3635.3635.3635.36350
6/24/201435.5035.5035.3535.36571
6/23/201435.4035.9835.3535.507,324
6/20/201435.4035.4035.4035.400
6/19/201435.4035.4035.4035.400
6/18/201434.8635.4034.8635.40546
6/17/201434.9134.9534.9134.95546
6/16/201434.5535.0034.5534.915,268
6/13/201435.5535.5535.5535.55395
6/12/201434.8534.8734.7534.753,248
6/11/201435.1735.1735.1735.17100
6/10/201436.0036.0036.0036.0010
6/9/201436.0036.0036.0036.00312
6/6/201435.1535.1535.1135.11760
6/5/201435.2535.2835.2535.251,451
6/4/201435.4635.5535.4635.55600
6/3/201435.2435.2435.2435.241
6/2/201435.2435.2435.2435.2440
5/30/201434.9935.2434.9935.241,261
5/29/201434.8734.9034.8534.90744
5/28/201435.1635.1634.8534.891,439
5/27/201434.9835.0034.9835.00804
5/23/201435.2435.2435.2435.24220
5/22/201435.0035.0035.0035.003
5/21/201434.9935.0034.9935.00766
5/20/201434.7534.7534.3034.701,800
5/19/201434.6835.2534.6835.002,359
5/16/201435.5735.5735.5735.570
5/15/201435.6935.6935.2035.57800
5/14/201435.3335.3335.3335.33270
5/13/201435.5535.5535.3635.362,822
5/12/201436.5036.5035.5235.613,110
5/9/201435.5535.5535.5535.55180
5/8/201435.5035.5035.5035.50121
5/7/201435.5035.5035.5035.5010
5/6/201435.5035.5035.5035.50263
5/5/201435.9035.9035.8535.85418
5/2/201436.0036.0036.0036.000
5/1/201435.3436.0035.3436.001,350
4/30/201435.3635.3635.3035.32737
4/29/201435.3035.3035.3035.300
4/28/201436.3336.3335.3035.302,210
4/25/201436.4036.4035.0835.082,444
4/24/201436.3836.4435.2135.30804
4/23/201435.1535.9035.1535.503,081
4/22/201436.5036.5035.9536.152,372
4/21/201434.9536.0034.9536.00349
4/17/201435.5035.8035.4035.501,293
4/16/201436.0036.0035.1835.181,206
4/15/201435.8935.8935.8935.89654
4/14/201434.5035.8834.4034.902,320
4/11/201434.8234.8234.8234.82150
4/10/201434.8034.8034.8034.800
4/9/201434.8034.8034.8034.80100
4/8/201434.7034.7034.7034.700
4/7/201434.8234.8234.7034.70285
4/4/201435.0035.0035.0035.00335
4/3/201434.6734.6734.6734.67204
4/2/201434.6734.6734.6734.67380
4/1/201434.6334.6334.5234.522,471
3/31/201435.8035.8035.8035.8020
3/28/201435.8035.8035.8035.80222
3/27/201435.4835.4834.4034.572,068
3/26/201435.3535.3535.3535.3560
3/25/201435.4935.4934.2535.35688
3/24/201434.5034.5034.5034.50254
3/21/201436.2136.2134.0134.405,532
3/20/201436.4636.4636.4636.46423
3/19/201434.1636.4434.0034.903,399
3/18/201435.4335.4335.4335.4347
3/17/201435.4335.4335.4335.4372
3/14/201435.4335.4335.4335.4355
3/13/201437.2937.2935.2535.437,406
3/12/201436.7036.7036.7036.70152
3/11/201436.7036.7036.7036.70284
3/10/201436.0036.9936.0036.99782
3/7/201435.1535.1535.0035.15864
Trading Center