$19.17 0.00 (%) Southern Missouri Bancorp Inc - NASDAQ

Apr. 16, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMBC historical data

Date Open High Low Close Volume
4/17/201519.1719.1719.1719.170
4/16/201519.3819.3819.1719.173,070
4/15/201519.4019.4018.8718.901,036
4/14/201519.1219.1219.1219.120
4/13/201519.1219.1219.1219.120
4/10/201519.0019.1218.7519.126,492
4/9/201518.8118.8118.8118.81101
4/8/201519.4219.4219.1419.161,092
4/7/201518.8518.8518.8518.850
4/6/201519.0519.3918.8518.852,954
4/2/201518.9819.4918.9819.493,300
4/1/201518.9918.9918.9818.981,178
3/31/201518.6118.9918.5018.8710,984
3/30/201518.7518.9418.6018.713,508
3/27/201518.5518.6618.4918.66935
3/26/201518.4018.6918.4018.6947,762
3/25/201518.5018.5118.3618.49878
3/24/201518.3218.5318.3218.481,955
3/23/201518.0218.3318.0218.33619
3/20/201518.2518.7518.2518.344,113
3/19/201518.2018.7518.2018.341,116
3/18/201518.8518.8518.0218.114,461
3/17/201518.7118.8218.7118.82419
3/16/201518.7119.0818.6618.723,108
3/13/201518.7819.1218.7819.121,487
3/12/201518.8019.3518.7519.352,729
3/11/201518.7519.3518.7518.821,058
3/10/201519.3019.3018.9918.991,810
3/9/201518.8819.3518.8819.351,709
3/6/201518.7018.8018.6518.745,498
3/5/201518.6019.2618.6019.1013,621
3/4/201518.8018.9518.7818.943,647
3/3/201518.7319.0018.6019.0022,245
3/2/201518.9819.0018.7518.752,694
2/27/201519.0019.2518.6618.948,757
2/26/201518.5519.2518.5218.656,090
2/25/201518.6818.6818.5518.551,084
2/24/201518.8518.8518.1418.7525,278
2/23/201518.6118.9518.6118.892,750
2/20/201518.9219.1618.5018.586,220
2/19/201518.9818.9818.7918.985,983
2/18/201519.0019.0018.9518.95460
2/17/201518.9519.0018.9519.004,810
2/13/201518.9518.9518.9518.950
2/12/201518.5018.9518.5018.951,922
2/11/201519.0019.0019.0019.00337
2/10/201518.8519.0018.8119.003,556
2/9/201518.4518.6318.4418.60665
2/6/201518.4919.0018.4918.604,074
2/5/201518.7518.7518.4518.522,350
2/4/201518.9019.1018.0018.407,251
2/3/201519.5019.7617.6719.1016,788
2/2/201518.7319.9518.7219.4717,663
1/30/201537.7137.7136.2736.27584
1/29/201537.7837.7836.2136.211,600
1/28/201536.5037.6236.5037.395,503
1/27/201536.5037.1035.3136.515,433
1/26/201537.4137.4136.6236.62855
1/23/201537.5637.5637.2537.251,106
1/22/201538.3738.3736.5137.063,955
1/21/201536.6039.8036.6037.17636
1/20/201537.5038.2436.5537.131,011
1/16/201538.0039.8036.6037.132,901
1/15/201539.3539.7036.5038.544,505
1/14/201540.5940.5939.0039.262,433
1/13/201539.7541.2339.6839.8418,417
1/12/201540.0040.0039.0539.752,746
1/9/201538.6341.1538.0539.904,688
1/8/201537.8139.4937.8139.454,793
1/7/201537.9537.9537.9537.95359
1/6/201536.6038.0036.5537.973,913
1/5/201536.6036.6036.6036.60322
1/2/201536.5338.0036.5037.971,300
12/31/201438.0038.0037.9737.971,827
12/30/201437.9738.0037.5538.003,608
12/29/201438.0038.0036.5036.50449
12/26/201437.5038.0037.5038.00452
12/24/201437.0037.0136.9637.012,502
12/23/201437.9938.0037.0037.0013,809
12/22/201437.9637.9637.9637.96162
12/19/201437.0038.0036.5536.552,545
12/18/201436.7536.7536.7536.75111
12/17/201437.0038.0036.5038.00172,793
12/16/201438.2038.2037.0038.0039,234
12/15/201439.1539.1539.0539.05803
12/12/201441.2541.2539.5040.452,955
12/11/201439.7539.7539.7539.75100
12/10/201441.3541.7239.5041.141,662
12/9/201439.0039.0039.0039.000
12/8/201439.0039.0039.0039.00152
12/5/201440.9540.9540.9540.95205
12/4/201439.3039.3039.3039.3050
12/3/201439.3039.3039.3039.3028
12/2/201439.3039.3039.3039.302
12/1/201437.0041.5837.0039.301,020
11/28/201438.0038.0037.8037.801,585
11/26/201438.0038.0038.0038.001
11/25/201438.0038.0038.0038.0014
11/24/201438.0038.0038.0038.00266
11/21/201438.0038.0038.0038.000
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center