$19.11 +0.46 (%) Southern Missouri Bancorp Inc - NASDAQ

Feb. 27, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMBC historical data

Date Open High Low Close Volume
2/26/201518.5519.2518.5218.656,090
2/25/201518.6818.6818.5518.551,084
2/24/201518.8518.8518.1418.7525,278
2/23/201518.6118.9518.6118.892,750
2/20/201518.9219.1618.5018.586,220
2/19/201518.9818.9818.7918.985,983
2/18/201519.0019.0018.9518.95460
2/17/201518.9519.0018.9519.004,810
2/13/201518.9518.9518.9518.950
2/12/201518.5018.9518.5018.951,922
2/11/201519.0019.0019.0019.00337
2/10/201518.8519.0018.8119.003,556
2/9/201518.4518.6318.4418.60665
2/6/201518.4919.0018.4918.604,074
2/5/201518.7518.7518.4518.522,350
2/4/201518.9019.1018.0018.407,251
2/3/201519.5019.7617.6719.1016,788
2/2/201518.7319.9518.7219.4717,663
1/30/201537.7137.7136.2736.27584
1/29/201537.7837.7836.2136.211,600
1/28/201536.5037.6236.5037.395,503
1/27/201536.5037.1035.3136.515,433
1/26/201537.4137.4136.6236.62855
1/23/201537.5637.5637.2537.251,106
1/22/201538.3738.3736.5137.063,955
1/21/201536.6039.8036.6037.17636
1/20/201537.5038.2436.5537.131,011
1/16/201538.0039.8036.6037.132,901
1/15/201539.3539.7036.5038.544,505
1/14/201540.5940.5939.0039.262,433
1/13/201539.7541.2339.6839.8418,417
1/12/201540.0040.0039.0539.752,746
1/9/201538.6341.1538.0539.904,688
1/8/201537.8139.4937.8139.454,793
1/7/201537.9537.9537.9537.95359
1/6/201536.6038.0036.5537.973,913
1/5/201536.6036.6036.6036.60322
1/2/201536.5338.0036.5037.971,300
12/31/201438.0038.0037.9737.971,827
12/30/201437.9738.0037.5538.003,608
12/29/201438.0038.0036.5036.50449
12/26/201437.5038.0037.5038.00452
12/24/201437.0037.0136.9637.012,502
12/23/201437.9938.0037.0037.0013,809
12/22/201437.9637.9637.9637.96162
12/19/201437.0038.0036.5536.552,545
12/18/201436.7536.7536.7536.75111
12/17/201437.0038.0036.5038.00172,793
12/16/201438.2038.2037.0038.0039,234
12/15/201439.1539.1539.0539.05803
12/12/201441.2541.2539.5040.452,955
12/11/201439.7539.7539.7539.75100
12/10/201441.3541.7239.5041.141,662
12/9/201439.0039.0039.0039.000
12/8/201439.0039.0039.0039.00152
12/5/201440.9540.9540.9540.95205
12/4/201439.3039.3039.3039.3050
12/3/201439.3039.3039.3039.3028
12/2/201439.3039.3039.3039.302
12/1/201437.0041.5837.0039.301,020
11/28/201438.0038.0037.8037.801,585
11/26/201438.0038.0038.0038.001
11/25/201438.0038.0038.0038.0014
11/24/201438.0038.0038.0038.00266
11/21/201438.0038.0038.0038.000
11/20/201438.0038.0038.0038.0034
11/19/201438.0038.0038.0038.00140
11/18/201437.5038.0037.5038.00684
11/17/201437.5037.5037.5037.50514
11/14/201437.5037.5037.5037.50452
11/13/201437.5037.5037.5037.5040
11/12/201437.5037.5037.5037.50100
11/11/201437.0137.0137.0137.01185
11/10/201437.0137.4537.0137.452,678
11/7/201437.0038.0037.0038.00834
11/6/201437.0037.0037.0037.00325
11/5/201437.0037.0037.0037.00245
11/4/201437.0037.0036.0536.05489
11/3/201437.0037.0037.0037.00190
10/31/201436.9237.0036.4537.001,752
10/30/201436.5036.5036.5036.50836
10/29/201436.2536.5036.1536.5067,368
10/28/201436.0036.4735.8636.257,400
10/27/201435.1635.1635.1635.1635
10/24/201436.5036.5035.1635.16338
10/23/201436.0036.0036.0036.00232
10/22/201436.0036.0036.0036.00393
10/21/201435.0735.0735.0735.07150
10/20/201435.0735.0735.0735.07165
10/17/201435.9235.9235.9235.92625
10/16/201435.2535.2535.2535.2572
10/15/201435.4635.4635.2535.25800
10/14/201435.5535.5535.5535.55100
10/13/201435.5535.5535.5535.550
10/10/201435.5535.5535.5535.55246
10/9/201435.7635.9835.1535.153,069
10/8/201435.5236.0035.2535.491,740
10/7/201435.7035.7035.7035.70753
10/6/201436.4536.4535.4236.01700
10/3/201435.9536.0535.9536.0512,473
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center