$35.88 +0.08 (%) Southern Missouri Bancorp Inc - NASDAQ

Sep. 30, 2014 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMBC historical data

Date Open High Low Close Volume
9/30/201435.5235.8835.5235.882,094
9/29/201435.8435.8635.7535.80870
9/26/201435.0635.0635.0635.060
9/25/201435.0635.0635.0635.06175
9/24/201435.1135.1135.1135.11182
9/23/201435.0835.9935.0835.20903
9/22/201435.9435.9435.7035.70462
9/19/201435.9536.0035.8235.82830
9/18/201436.0036.0036.0036.00262
9/17/201435.2335.2335.2335.23100
9/16/201435.2335.2335.2335.2350
9/15/201435.0635.9935.0635.23999
9/12/201435.0835.0835.0835.080
9/11/201435.0635.1135.0635.08361
9/10/201435.0035.0035.0035.00283
9/9/201436.0036.0036.0036.0045
9/8/201435.2036.0035.2036.00470
9/5/201435.1035.3435.0035.103,191
9/4/201435.1335.1335.1335.13299
9/3/201434.9134.9134.9134.91273
9/2/201434.9134.9134.9134.91361
8/29/201435.3336.0335.3336.032,674
8/28/201435.6635.6635.0235.02627
8/27/201435.4535.7535.4335.752,100
8/26/201435.0235.4635.0035.001,123
8/25/201435.5535.5934.9534.952,086
8/22/201435.0435.0435.0435.041,065
8/21/201435.4935.4935.4935.49561
8/20/201434.8034.8034.8034.800
8/19/201434.8034.8034.8034.800
8/18/201434.8034.8034.8034.800
8/15/201434.8034.8034.8034.800
8/14/201435.0535.5034.8034.801,613
8/13/201435.1735.1735.1735.170
8/12/201434.9735.1734.9735.17354
8/11/201434.9734.9734.9734.970
8/8/201434.8534.9734.8534.97700
8/7/201434.9535.1434.9535.113,244
8/6/201435.0235.5234.9535.442,768
8/5/201435.6535.6535.6535.65744
8/4/201435.6535.6535.6535.650
8/1/201435.6535.6535.6535.650
7/31/201435.7535.7535.3035.65771
7/30/201435.6535.6535.1535.658,224
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center