$19.04 +0.02 (%) Southern Missouri Bancorp Inc - NASDAQ

Jul. 30, 2015 | 12:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMBC historical data

Date Open High Low Close Volume
7/29/201519.0219.0219.0219.02100
7/28/201519.2019.2119.0619.063,830
7/27/201519.0019.1919.0019.191,427
7/24/201519.0019.2418.9119.001,426
7/23/201519.1919.1919.0719.07212
7/22/201518.8519.1918.8519.19514
7/21/201519.0019.2019.0019.20302
7/20/201518.9019.0118.9019.01506
7/17/201518.8818.8818.8818.88100
7/16/201518.8218.9518.8218.851,450
7/15/201518.7118.8518.7118.7524,417
7/14/201518.9619.0218.9018.90675
7/13/201518.8619.2418.8418.846,594
7/10/201519.0719.2218.8618.91611
7/9/201518.8619.2318.8619.151,803
7/8/201518.8419.2318.8419.142,326
7/7/201519.1019.2419.1019.24601
7/6/201518.6118.9718.6118.975,795
7/2/201518.9018.9018.9018.900
7/1/201518.9919.8518.9018.907,763
6/30/201518.8218.9218.7718.8519,255
6/29/201519.1219.1218.8118.811,978
6/26/201518.9718.9718.9718.97556
6/25/201518.7818.7818.7818.780
6/24/201518.8618.9418.6618.788,783
6/23/201518.8518.8518.8518.85201
6/22/201518.9818.9818.5518.845,500
6/19/201519.1319.1519.1319.15639
6/18/201518.9519.1318.9519.13752
6/17/201519.1019.1418.8118.985,934
6/16/201519.1419.1419.1419.140
6/15/201519.1419.1419.1419.14515
6/12/201518.8818.8818.8818.880
6/11/201519.1419.1418.8818.88492
6/10/201518.9419.1318.9118.91727
6/9/201518.8618.8718.8618.86402
6/8/201519.2019.2018.9018.901,016
6/5/201519.1619.1619.1619.160
6/4/201519.1619.1619.1619.16207
6/3/201519.2219.2219.2219.220
6/2/201519.2219.2219.2219.220
6/1/201519.2219.2219.2219.22849
5/29/201519.1519.2319.1519.232,875
5/28/201518.8918.8918.8918.890
5/27/201518.8118.9118.5918.894,381
5/26/201518.6819.2418.6819.141,706
5/22/201519.2619.2619.2619.260
5/21/201519.2619.2619.2619.26111
5/20/201519.0519.0519.0519.05600
5/19/201519.3319.3319.3319.330
5/18/201519.2819.3319.2819.33739
5/15/201519.3619.3618.9918.991,037
5/14/201519.0219.3119.0219.031,521
5/13/201518.9219.2818.9218.99502
5/12/201519.5019.5018.7218.953,563
5/11/201519.4919.4919.4919.490
5/8/201519.4919.4919.4919.491,104
5/7/201519.3119.4019.3119.407,822
5/6/201519.3519.3519.3519.350
5/5/201519.3519.3519.3519.35595
5/4/201518.7718.7718.7718.77105
5/1/201518.5419.1218.5419.121,261
4/30/201518.9418.9418.4418.442,188
4/29/201519.1019.1019.0019.002,416
4/28/201519.0019.3518.9619.203,851
4/27/201519.1019.1018.9019.014,068
4/24/201519.0019.4818.9119.482,113
4/23/201518.9018.9018.9018.900
4/22/201519.0219.0218.9018.901,235
4/21/201519.0219.0219.0219.020
4/20/201519.0019.2319.0019.022,869
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!