Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Southern Missouri Bancorp Inc | SMBC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 23.58 | 09:08:25 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 23.58 |
SMBC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 22.37 | 24.57 | 22.05 | 23.46 | 4,228 | 1.21 | 5.41% |
| 1 Month | 24.87 | 25.45 | 22.00 | 23.97 | 9,766 | -1.29 | -5.19% |
| 3 Months | 22.12 | 25.45 | 20.00 | 22.88 | 12,774 | 1.46 | 6.6% |
| 6 Months | 23.90 | 27.675 | 17.30 | 22.90 | 16,324 | -0.32 | -1.34% |
| 1 Year | 36.79 | 39.05 | 17.30 | 28.44 | 16,707 | -13.21 | -35.91% |
| 3 Years | 36.65 | 41.49 | 17.30 | 32.80 | 14,245 | -13.07 | -35.66% |
| 5 Years | 20.90 | 41.49 | 17.30 | 31.39 | 14,493 | 2.68 | 12.82% |
SMBC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30 2020 | 23.58 | -0.38 | -1.59% | 23.84 | 23.84 | 23.53 | 4,659 |
| Sep 29 2020 | 23.96 | -0.24 | -0.99% | 24.25 | 24.57 | 23.64 | 4,095 |
| Sep 28 2020 | 24.20 | 1.00 | 4.31% | 23.63 | 24.05 | 23.63 | 3,344 |
| Sep 25 2020 | 23.20 | 0.66 | 2.93% | 22.56 | 23.67 | 22.30 | 4,998 |
| Sep 24 2020 | 22.54 | 0.31 | 1.39% | 22.37 | 22.78 | 22.05 | 4,042 |
| Sep 23 2020 | 22.23 | -0.90 | -3.89% | 22.95 | 23.63 | 22.10 | 12,203 |
| Sep 22 2020 | 23.13 | 0.06 | 0.26% | 23.33 | 23.33 | 22.24 | 6,333 |
| Sep 21 2020 | 23.07 | -1.93 | -7.72% | 24.60 | 24.66 | 23.01 | 14,953 |
| Sep 18 2020 | 25.00 | 1.35 | 5.71% | 23.88 | 25.45 | 23.36 | 46,113 |
| Sep 17 2020 | 23.65 | 0.03 | 0.13% | 23.38 | 23.98 | 22.00 | 3,708 |
| Sep 16 2020 | 23.62 | 0.12 | 0.51% | 23.72 | 23.99 | 23.52 | 7,082 |
| Sep 15 2020 | 23.50 | -0.43 | -1.8% | 24.01 | 24.01 | 23.36 | 3,563 |
| Sep 14 2020 | 23.93 | 0.63 | 2.7% | 23.57 | 24.00 | 23.57 | 5,848 |
| Sep 11 2020 | 23.30 | 0.03 | 0.13% | 23.56 | 23.57 | 22.86 | 6,793 |
| Sep 10 2020 | 23.27 | -0.84 | -3.48% | 24.29 | 24.29 | 23.27 | 11,635 |
| Sep 09 2020 | 24.11 | -0.18 | -0.74% | 24.40 | 24.47 | 23.85 | 11,115 |
| Sep 08 2020 | 24.29 | -0.11 | -0.45% | 24.18 | 24.60 | 23.75 | 15,950 |
| Sep 04 2020 | 24.40 | -0.43 | -1.73% | 25.00 | 25.00 | 24.02 | 11,584 |
| Sep 03 2020 | 24.83 | 0.16 | 0.67% | 24.87 | 25.00 | 24.50 | 13,736 |
| Sep 02 2020 | 24.665 | 0.27 | 1.09% | 24.34 | 24.88 | 24.225 | 11,475 |
| Sep 01 2020 | 24.40 | 0.72 | 3.04% | 23.61 | 24.80 | 22.9559 | 28,352 |
