$24.70 +0.57 (%) Southern Missouri Bancorp Inc - NASDAQ

Aug. 29, 2016 | 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
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
7/19/201624.9025.1024.8424.9515,951
7/18/201625.1025.2524.9525.1017,142
7/15/201624.9625.1424.6625.1215,034
7/14/201625.0525.2424.8424.9613,602
7/13/201624.7025.1124.3125.0230,525
7/12/201624.9525.1824.6724.8820,537
7/11/201624.5024.9024.5024.8531,650
7/8/201624.3025.1924.3024.8415,080
7/7/201624.2624.5024.2324.3311,721
7/6/201624.1624.5524.1224.3922,836
7/5/201624.1324.5623.8924.3811,292
7/1/201623.3724.6223.3724.3723,734
6/30/201624.1424.5023.1423.5338,480
6/29/201624.9924.9923.7224.4012,382
6/28/201623.6624.4023.4124.2428,401
6/27/201623.3624.4923.3023.9427,945
6/24/201624.2324.8923.1023.24545,991
6/23/201623.6624.7523.6624.6042,052
6/22/201623.7024.2023.0924.0535,557
6/21/201623.0023.8022.7723.6077,314
6/20/201623.1723.3022.9623.0413,705
6/17/201623.0023.0021.3122.9867,103
6/16/201623.0023.0022.2922.9620,854
6/15/201622.8223.4822.0223.0022,702
6/14/201623.0523.6322.3022.7917,093
6/13/201623.4923.7023.0523.0811,021
6/10/201623.4923.7922.9923.427,159
6/9/201623.7123.7923.2923.432,146
6/8/201623.3223.7923.2523.3611,533
6/7/201623.4923.5023.2523.257,997
6/6/201623.4723.9523.3023.366,106
6/3/201623.5523.5623.2023.3012,278
6/2/201624.4724.4723.8923.894,587
6/1/201623.9324.1023.9023.993,772
5/31/201624.4024.4823.8824.138,498
5/27/201624.3224.4524.3224.454,360
5/26/201624.3424.7124.3024.375,035
5/25/201624.7024.7024.0424.4410,905
5/24/201624.4624.7224.4124.658,713
5/23/201624.4524.7424.4524.656,583
5/20/201624.2824.7424.2824.609,964
5/19/201624.2424.6424.1424.217,429
5/18/201624.3024.7123.8824.4714,668
5/17/201624.6124.7524.3024.329,936
5/16/201624.7524.7524.5724.656,258
5/13/201624.1124.8024.1124.7111,872
5/12/201624.5924.7524.5924.635,257
5/11/201624.6824.7724.3324.756,431
5/10/201624.7524.7624.5324.709,921
5/9/201624.7524.7524.6624.728,240
5/6/201624.5624.8024.4024.7210,953
5/5/201624.7524.8024.5224.6616,758
5/4/201624.7524.7924.4824.698,782
5/3/201624.7224.8024.4824.7510,608
5/2/201624.7524.8024.6624.687,707
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center