$23.50 +0.40 (%) Southern Missouri Bancorp Inc - NASDAQ

Feb. 12, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMBC historical data

Date Open High Low Close Volume
2/11/201622.6923.2022.5023.1024,320
2/10/201623.5023.5022.7523.2310,071
2/9/201623.5023.5022.3823.065,036
2/8/201623.7323.7323.5523.737,462
2/5/201623.6623.8923.6623.731,863
2/4/201623.7524.0023.4523.509,959
2/3/201623.5023.9023.4923.681,240
2/2/201623.5023.5022.9522.95821
2/1/201624.4524.5523.1123.5022,699
1/29/201623.7524.1323.5223.7510,900
1/28/201623.9724.0023.7523.757,276
1/27/201623.6524.0023.1123.5521,733
1/26/201623.3823.8823.0023.7515,133
1/25/201623.9824.0023.4423.754,219
1/22/201624.0024.0023.0623.751,889
1/21/201623.5523.7623.0523.472,653
1/20/201623.7423.7423.5823.66668
1/19/201623.5523.7323.1523.474,823
1/15/201623.1123.3923.0023.053,403
1/14/201623.1023.9923.1023.5039,882
1/13/201623.4523.4523.1523.364,425
1/12/201623.5523.5623.3023.407,281
1/11/201623.4523.4523.1123.3816,371
1/8/201623.3524.0023.2023.4121,066
1/7/201623.1923.5023.1923.2526,535
1/6/201623.3923.7523.2523.6678,275
1/5/201623.1323.5123.1323.3614,757
1/4/201623.5223.8023.2023.3015,086
12/31/201523.7123.9023.6423.901,542
12/30/201523.8623.8623.8623.8696
12/29/201523.5523.8923.5523.863,248
12/28/201523.1823.8823.1823.534,824
12/24/201523.1023.7523.1023.75514
12/23/201524.0024.0024.0024.000
12/22/201523.0524.0023.0024.001,280
12/21/201523.7523.7523.7523.75224
12/18/201522.8023.7522.3023.7516,323
12/17/201523.5623.7122.6523.306,451
12/16/201523.0123.2722.9523.257,659
12/15/201522.6822.9522.0522.9515,710
12/14/201522.6622.6622.6622.661,110
12/11/201523.5523.7322.5522.662,996
12/10/201523.6923.6923.6923.69260
12/9/201523.6923.6923.6923.69168
12/8/201523.6923.6923.6923.69397
12/7/201523.6923.6923.6923.69477
12/4/201523.5024.0023.1023.482,778
12/3/201523.9223.9223.9223.92123
12/2/201523.9223.9223.9223.92238
12/1/201524.5124.5123.5123.93892
11/30/201523.7224.4923.1123.885,672
11/27/201524.7124.7423.0223.109,045
11/25/201524.1924.4024.1824.401,081
11/24/201524.0324.5024.0324.192,130
11/23/201523.8923.8923.8523.85848
11/20/201523.7523.7923.7523.79664
11/19/201523.7523.7522.9823.7459,387
11/18/201523.9923.9922.1022.101,860
11/17/201522.4822.5522.0522.361,372
11/16/201523.1623.1623.1623.167
11/13/201524.0024.0023.0023.163,880
11/12/201522.6124.0222.6123.5226,988
11/11/201522.6122.6122.6122.61134
11/10/201522.6022.6022.6022.600
11/9/201522.6022.6022.6022.600
11/6/201522.4522.6022.4522.601,068
11/5/201522.5022.5022.5022.50515
11/4/201522.5022.5022.4522.45704
11/3/201522.4622.5022.4022.502,023
11/2/201522.6022.6022.5022.50674
10/30/201522.5022.5522.2822.502,692
10/29/201522.4922.4922.4922.49275
10/28/201522.8822.8822.6122.612,922
10/27/201522.2622.2621.6021.67340
10/26/201522.4822.4822.4822.48156
10/23/201521.8021.8021.8021.800
10/22/201521.3921.8021.3921.80200
10/21/201521.8721.8721.8721.870
10/20/201521.4721.8721.4721.87500
10/19/201522.1022.4721.7721.809,569
10/16/201522.0722.2821.3322.032,267
10/15/201521.8922.5021.8922.441,666
10/14/201521.3421.3421.3421.34184
10/13/201521.3821.6521.3821.65217
10/12/201521.4621.6521.3221.65403
10/9/201521.3121.7521.3021.701,475
10/8/201521.4121.9021.4121.902,861
10/7/201522.0022.9921.9522.008,064
10/6/201521.3021.6321.3021.601,889
10/5/201521.2523.5021.2522.359,523
10/2/201521.2421.4921.2421.261,248
10/1/201520.9021.4920.5021.4923,243
9/30/201520.8620.9020.0820.721,499
9/29/201520.5121.0020.5120.763,547
9/28/201520.9820.9820.5020.50830
9/25/201520.9220.9219.8220.881,511
9/24/201519.8320.6119.7620.023,147
9/23/201519.7520.5819.7520.58510
9/22/201520.5521.0020.5121.002,755
9/21/201520.5421.0220.5420.912,546
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center