Southern Missouri Bancorp Historical Data - SMBC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Southern Missouri Bancorp SMBC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 32.05 0.00 0.00 0.00 32.05 20:00:00
more quote information »

SMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week32.4832.7231.556332.28179k-0.43-1.32%
1 Month32.7335.0431.556332.682212k-0.68-2.08%
3 Months33.5935.0431.556332.908312k-1.54-4.58%
6 Months33.1739.829.9233.382815k-1.12-3.38%
1 Year39.854029.9234.677513k-7.8-19.57%
3 Years25.141.4923.003734.079814k6.9527.69%
5 Years17.541.4917.431.185011k14.5583.14%

SMBC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 201932.049999-0.15-0.47%31.556332.208,075
Jul 19 201932.20-0.14-0.43%31.6532.3419,790
Jul 18 201932.34+0.02+0.06%32.2832.585,820
Jul 17 201932.32-0.37-1.13%32.3132.724,091
Jul 16 201932.689999+0.02+0.06%32.4232.6899997,327
Jul 15 201932.67+0.48+1.49%32.2832.79999911,488
Jul 12 201932.189999-0.48-1.47%31.9932.8623,510
Jul 11 201932.67+0.27+0.83%32.4633.005,815
Jul 10 201932.40-0.80-2.41%32.2033.32822,247
Jul 09 201933.20+0.40+1.22%32.4333.367,073
Jul 08 201932.799999-0.51-1.53%31.9933.627622,183
Jul 05 201933.31+0.82+2.52%31.909233.4399996,299
Jul 03 201932.49-0.01-0.03%32.08532.8411,523
Jul 02 201932.50-0.57-1.72%32.36999933.29999916,520
Jul 01 201933.07-0.94-2.76%32.9235.0424,515
Jun 28 201934.010.000.00%34.0134.010
Jun 27 201934.01+1.01+3.06%32.9734.0113,648
Jun 26 201933.00+0.17+0.52%32.8833.5011998,802
Jun 25 201932.83+0.17+0.52%32.49499932.864,730
Jun 24 201932.659999-0.78-2.33%32.65999933.369,571
See More Historical Prices »


Your Recent History
NASDAQ
SMBC
Southern M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.