SOUTHERN MISSOURI BANCORP $24.35

up +0.22


19/6/2013 01:19 PM  |  NASDAQ : SMBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

SMBC historical data

Date Open High Low Close Volume
6/18/2013 24.71 25.75 23.81 24.13 42
6/17/2013 24.91 25.20 23.77 24.50 11
6/14/2013 25.13 25.18 24.77 24.87 14
6/13/2013 25.10 26.27 24.82 24.88 25
6/12/2013 25.23 25.25 24.80 24.80 5
6/11/2013 25.14 25.21 25.11 25.11 19
6/10/2013 25.11 25.11 25.11 25.11 3
6/7/2013 25.20 25.22 25.20 25.22 8
6/6/2013 25.47 25.47 25.01 25.15 11
6/5/2013 25.82 25.82 24.50 25.13 6
6/4/2013 24.60 25.07 24.60 25.07 4
6/3/2013 25.86 25.86 25.86 25.86 0
5/31/2013 25.30 25.97 25.30 25.86 20
5/30/2013 25.25 25.25 25.25 25.25 3
5/29/2013 25.43 25.43 25.43 25.43 0
5/28/2013 25.31 25.63 25.25 25.43 12
5/24/2013 25.50 25.87 25.00 25.21 16
5/23/2013 25.50 25.87 25.50 25.69 7
5/22/2013 26.23 26.23 26.23 26.23 0
5/21/2013 26.23 26.23 26.23 26.23 1
5/20/2013 25.93 25.93 25.51 25.64 6
5/17/2013 26.30 26.35 26.30 26.35 4
5/16/2013 24.97 24.97 24.97 24.97 1
5/15/2013 26.36 26.36 26.25 26.29 3
5/14/2013 26.24 26.40 26.18 26.25 30
5/13/2013 25.82 25.82 25.82 25.82 0
5/10/2013 25.44 25.82 25.44 25.82 2
5/9/2013 25.82 25.84 25.82 25.84 13
5/8/2013 25.99 26.00 25.90 26.00 13
5/7/2013 25.20 25.90 25.20 25.90 2
5/6/2013 25.98 25.98 25.98 25.98 8
5/3/2013 24.78 25.64 24.78 25.64 9
5/2/2013 24.78 24.78 24.78 24.78 3
5/1/2013 24.81 24.81 24.81 24.81 1
4/30/2013 24.76 24.76 24.76 24.76 0
4/29/2013 24.76 24.76 24.76 24.76 1
4/26/2013 25.54 25.54 25.54 25.54 0
4/25/2013 26.00 26.00 25.54 25.54 5
4/24/2013 25.98 25.98 25.98 25.98 2
4/23/2013 25.37 25.99 25.02 25.99 24
4/22/2013 24.67 24.67 24.67 24.67 0
4/19/2013 24.96 24.96 24.64 24.67 3
4/18/2013 25.36 25.36 25.36 25.36 0
4/17/2013 25.50 25.50 24.63 25.36 17
4/16/2013 25.50 25.50 25.50 25.50 5
4/15/2013 25.60 25.60 25.05 25.05 3
4/12/2013 25.60 25.60 25.60 25.60 3
4/11/2013 25.58 25.98 25.58 25.98 3
4/10/2013 25.70 25.70 25.70 25.70 0
4/9/2013 25.58 26.00 25.58 25.70 6
4/8/2013 25.58 25.58 25.58 25.58 0
4/5/2013 25.58 25.80 25.58 25.58 11
4/4/2013 25.58 25.75 25.58 25.75 5
4/3/2013 25.58 25.58 25.50 25.58 16
4/2/2013 25.58 25.58 25.58 25.58 3
4/1/2013 26.25 26.25 25.50 25.50 8
3/28/2013 26.00 26.25 26.00 26.25 14
3/27/2013 26.00 26.00 26.00 26.00 0
3/26/2013 25.90 26.34 25.90 26.00 4
3/25/2013 25.52 26.38 25.52 26.30 9
3/22/2013 25.29 25.29 25.29 25.29 0
3/21/2013 25.29 25.29 25.29 25.29 0
3/20/2013 25.29 25.29 25.29 25.29 0
3/19/2013 25.29 25.29 25.29 25.29 1
3/18/2013 25.13 25.13 25.13 25.13 1
3/15/2013 25.30 25.30 25.30 25.30 0
3/14/2013 25.30 25.30 25.30 25.30 0
3/13/2013 26.21 26.21 25.30 25.30 4
3/12/2013 26.18 26.18 26.18 26.18 2
3/11/2013 25.22 25.22 25.22 25.22 3
3/8/2013 25.22 25.22 25.22 25.22 2
3/7/2013 25.01 25.01 25.01 25.01 0
3/6/2013 24.77 25.01 24.77 25.01 6
3/5/2013 26.85 26.86 26.12 26.12 11
3/4/2013 26.90 26.90 26.90 26.90 1
3/1/2013 25.03 25.03 25.03 25.03 0
2/28/2013 25.18 26.86 24.82 25.03 19
2/27/2013 24.76 24.76 24.76 24.76 0
2/26/2013 24.68 24.76 24.65 24.76 20
2/25/2013 24.79 25.02 24.79 25.02 5
2/22/2013 24.60 24.60 24.60 24.60 0
2/21/2013 25.16 25.16 24.60 24.60 15
2/20/2013 24.71 25.10 24.60 25.10 5
2/19/2013 24.68 24.68 24.68 24.68 4
2/15/2013 24.59 24.69 24.59 24.69 10
2/14/2013 25.13 25.13 25.13 25.13 0
2/13/2013 25.13 25.13 24.45 25.13 14
2/12/2013 24.87 24.87 24.87 24.87 2
2/11/2013 24.91 24.91 24.90 24.90 10
2/8/2013 24.94 25.20 24.94 25.20 10
2/7/2013 25.20 25.20 25.07 25.07 8
2/6/2013 24.37 25.17 24.36 25.07 9
2/5/2013 24.41 24.77 24.39 24.39 3
2/4/2013 25.21 25.21 24.36 25.18 40
2/1/2013 23.90 24.51 23.90 24.51 41
1/31/2013 24.03 24.03 23.90 23.90 6
1/30/2013 23.98 24.23 23.90 24.23 8
1/29/2013 23.75 23.76 23.75 23.75 19
1/28/2013 23.25 23.69 23.25 23.69 57
1/25/2013 22.95 23.18 22.95 23.18 6
Marketplace
Trading Center