$24.77 +0.06 (%) Southern Missouri Bancorp Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMBC historical data

Date Open High Low Close Volume
4/29/201624.7524.7724.6524.777,517
4/28/201624.5924.7824.5924.7117,697
4/27/201624.8024.8224.6224.7512,139
4/26/201624.7524.8024.6424.7512,391
4/25/201624.2524.8624.2524.8619,258
4/22/201624.5924.6024.3724.377,065
4/21/201624.5024.6324.3224.50181,394
4/20/201624.3724.5024.3724.4814,309
4/19/201624.4024.4324.3224.434,101
4/18/201624.3524.5024.2424.3011,273
4/15/201624.3024.5024.2524.3169,240
4/14/201624.3024.3024.1324.244,726
4/13/201624.2424.2824.0924.259,374
4/12/201624.0024.4923.8224.179,926
4/11/201624.0024.2423.7424.068,449
4/8/201624.0624.2923.7024.208,643
4/7/201623.8524.2823.6023.975,128
4/6/201624.5024.5023.5723.8656,200
4/5/201623.7424.4623.7024.0571,295
4/4/201623.7724.0923.5523.987,602
4/1/201623.9924.3123.7723.818,845
3/31/201624.0524.6123.7924.0244,365
3/30/201623.3224.5923.0224.0032,207
3/29/201623.3523.5022.7623.2917,832
3/28/201623.5523.5523.1323.324,012
3/24/201623.3523.6923.1923.494,884
3/23/201623.7423.7523.3523.4313,452
3/22/201623.8323.9823.4123.714,168
3/21/201623.6924.0023.4823.795,424
3/18/201623.5423.8223.3523.437,673
3/17/201623.6423.6423.3723.535,757
3/16/201623.4523.9923.4123.464,311
3/15/201623.6423.8823.3723.454,832
3/14/201623.3523.7023.3523.559,113
3/11/201623.7523.7523.4023.504,957
3/10/201623.5623.8023.2123.459,018
3/9/201623.5523.7723.1823.3411,335
3/8/201623.8723.8923.4323.5513,955
3/7/201623.8123.9523.7923.9322,187
3/4/201623.6924.0023.6923.8123,604
3/3/201623.7923.9023.6223.8011,715
3/2/201623.7523.8023.2923.7411,535
3/1/201623.7523.9323.4623.8036,579
2/29/201623.7523.8022.9323.5413,937
2/26/201623.6823.8023.5023.679,255
2/25/201623.7223.8023.4923.537,279
2/24/201623.4623.8023.1723.778,523
2/23/201623.3723.9523.3723.7110,745
2/22/201623.6723.7323.0323.635,815
2/19/201623.1023.7323.1023.503,427
2/18/201623.2423.5923.2423.531,927
2/17/201623.1023.6522.9523.403,682
2/16/201623.2323.6122.8023.615,726
2/12/201623.0123.5022.4123.507,334
2/11/201622.6923.2022.5023.1024,320
2/10/201623.5023.5022.7523.2310,071
2/9/201623.5023.5022.3823.065,036
2/8/201623.7323.7323.5523.737,462
2/5/201623.6623.8923.6623.731,863
2/4/201623.7524.0023.4523.509,959
2/3/201623.5023.9023.4923.681,240
2/2/201623.5023.5022.9522.95821
2/1/201624.4524.5523.1123.5022,699
1/29/201623.7524.1323.5223.7510,900
1/28/201623.9724.0023.7523.757,276
1/27/201623.6524.0023.1123.5521,733
1/26/201623.3823.8823.0023.7515,133
1/25/201623.9824.0023.4423.754,219
1/22/201624.0024.0023.0623.751,889
1/21/201623.5523.7623.0523.472,653
1/20/201623.7423.7423.5823.66668
1/19/201623.5523.7323.1523.474,823
1/15/201623.1123.3923.0023.053,403
1/14/201623.1023.9923.1023.5039,882
1/13/201623.4523.4523.1523.364,425
1/12/201623.5523.5623.3023.407,281
1/11/201623.4523.4523.1123.3816,371
1/8/201623.3524.0023.2023.4121,066
1/7/201623.1923.5023.1923.2526,535
1/6/201623.3923.7523.2523.6678,275
1/5/201623.1323.5123.1323.3614,757
1/4/201623.5223.8023.2023.3015,086
12/31/201523.7123.9023.6423.901,542
12/30/201523.8623.8623.8623.8696
12/29/201523.5523.8923.5523.863,248
12/28/201523.1823.8823.1823.534,824
12/24/201523.1023.7523.1023.75514
12/23/201524.0024.0024.0024.000
12/22/201523.0524.0023.0024.001,280
12/21/201523.7523.7523.7523.75224
12/18/201522.8023.7522.3023.7516,323
12/17/201523.5623.7122.6523.306,451
12/16/201523.0123.2722.9523.257,659
12/15/201522.6822.9522.0522.9515,710
12/14/201522.6622.6622.6622.661,110
12/11/201523.5523.7322.5522.662,996
12/10/201523.6923.6923.6923.69260
12/9/201523.6923.6923.6923.69168
12/8/201523.6923.6923.6923.69397
12/7/201523.6923.6923.6923.69477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center