$32.29 +0.86 (%) Southern Missouri Bancorp Inc - NASDAQ

Dec. 8, 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
12/8/201630.9433.0030.3932.2926,638
12/7/201631.7032.9030.8931.4317,455
12/6/201631.0532.3630.4931.8825,661
12/5/201629.2531.6028.9030.7942,290
12/2/201629.1229.4829.0529.1713,538
12/1/201629.4129.4328.9429.139,126
11/30/201628.8429.3528.5428.9016,731
11/29/201628.7829.0028.3028.5810,314
11/28/201629.2529.3828.6728.7010,102
11/25/201629.4429.4428.5629.272,246
11/23/201629.5029.5529.0029.3012,928
11/22/201628.6230.1628.1529.5618,622
11/21/201628.5129.0828.0228.7318,307
11/18/201627.9728.8727.9728.597,731
11/17/201627.6028.2027.0027.9114,800
11/16/201627.0728.0426.9827.5311,433
11/15/201627.8927.8926.5027.1911,492
11/14/201627.5729.3327.2227.9521,764
11/11/201625.6927.4925.0427.2530,277
11/10/201625.7525.7525.1825.7012,751
11/9/201624.8526.0024.1325.9710,156
11/8/201624.7524.8624.4924.864,500
11/7/201624.7224.9924.5524.933,460
11/4/201624.5424.7924.4124.454,661
11/3/201624.9724.9724.3524.703,949
11/2/201624.2024.9524.2024.306,789
11/1/201624.7725.0024.7124.712,932
10/31/201624.5825.0824.1724.5910,285
10/28/201624.6524.6524.6524.65696
10/27/201624.1625.0524.0024.675,274
10/26/201624.9424.9424.2524.344,815
10/25/201624.5125.0324.5125.038,575
10/24/201624.5325.0024.5324.891,538
10/21/201624.4424.8924.4424.702,546
10/20/201624.1524.6624.1524.662,055
10/19/201624.4124.8323.0024.5954,927
10/18/201624.7524.8724.4224.572,464
10/17/201624.3324.8524.3324.753,825
10/14/201625.0025.0024.6124.611,719
10/13/201624.9524.9824.4724.706,214
10/12/201624.9524.9524.8024.801,027
10/11/201624.4124.9024.4124.672,921
10/10/201624.6024.9524.5424.793,168
10/7/201624.2524.5124.2524.501,507
10/6/201624.4824.5324.4124.412,200
10/5/201624.8024.8024.6624.741,462
10/4/201624.6324.8124.4924.703,724
10/3/201624.6024.7724.4624.522,786
9/30/201624.7924.9824.5524.904,337
9/29/201625.0025.0024.3324.8112,406
9/28/201625.2225.2525.0025.004,967
9/27/201624.7025.2524.7025.059,746
9/26/201624.8325.0324.8324.843,741
9/23/201625.0625.1124.6024.802,478
9/22/201624.6425.4024.6425.173,765
9/21/201624.7524.7524.5124.582,072
9/20/201624.7124.7124.3824.7130,385
9/19/201624.7524.7524.3924.422,235
9/16/201624.7624.7624.4824.6313,778
9/15/201624.6524.7524.5624.694,315
9/14/201624.8324.8324.5724.622,758
9/13/201624.5424.9024.3824.575,942
9/12/201624.3325.0324.2724.807,370
9/9/201624.6125.2024.5724.574,015
9/8/201625.0025.1524.8225.155,666
9/7/201624.8525.1524.4725.0014,678
9/6/201624.7124.9824.4624.864,416
9/2/201624.5024.9024.2324.904,578
9/1/201624.4524.4524.3724.392,776
8/31/201624.8024.8023.8124.528,125
8/30/201624.4724.7124.4724.673,969
8/29/201624.1024.8324.1024.7011,720
8/26/201624.3224.9124.1324.135,298
8/25/201624.3924.6223.9624.255,938
8/24/201624.6424.7124.0124.139,962
8/23/201624.8224.8624.2324.506,253
8/22/201624.4724.7524.0024.6417,000
8/19/201624.4624.7324.0724.5615,726
8/18/201625.0325.0323.9624.395,744
8/17/201624.8324.8324.3024.303,386
8/16/201624.6424.9224.4824.486,313
8/15/201624.7624.9824.5724.729,464
8/12/201624.5024.9924.5024.7712,585
8/11/201625.1625.1623.7624.7312,796
8/10/201624.2524.6624.2524.4210,838
8/9/201624.1625.1624.1624.3912,454
8/8/201624.1524.2024.0824.203,003
8/5/201624.6524.6824.1824.2512,150
8/4/201624.4724.7923.9024.194,499
8/3/201623.8624.4423.8624.399,425
8/2/201623.7224.0623.7223.8410,196
8/1/201624.6024.6023.5223.9915,446
7/29/201624.2024.9924.2024.4110,402
7/28/201624.9324.9324.3824.616,333
7/27/201624.9825.1024.6424.8614,785
7/26/201625.0925.1024.8725.1011,270
7/25/201625.1025.2024.5724.666,839
7/22/201625.0525.3824.6325.2019,577
7/21/201624.7025.1024.2525.0919,710
7/20/201625.0425.1024.7425.0416,125
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center