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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.08% | 24.49 | 23.1201 | 24.85 | 24.54 | 23.99 | 11:23:55 |
SMBC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.66 | 24.90 | 21.45 | 22.99 | 19,156 | 2.83 | 13.07% |
| 1 Month | 25.21 | 26.01 | 17.30 | 22.42 | 21,205 | -0.72 | -2.86% |
| 3 Months | 34.29 | 34.805 | 17.30 | 24.47 | 25,738 | -9.80 | -28.58% |
| 6 Months | 37.87 | 39.05 | 17.30 | 29.49 | 20,226 | -13.38 | -35.33% |
| 1 Year | 32.84 | 39.05 | 17.30 | 31.60 | 17,117 | -8.35 | -25.43% |
| 3 Years | 31.40 | 41.49 | 17.30 | 33.71 | 15,817 | -6.91 | -22.01% |
| 5 Years | 18.81 | 41.49 | 17.30 | 31.80 | 13,712 | 5.68 | 30.2% |
SMBC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2020 | 23.36 | 0.97 | 4.36% | 23.15 | 24.90 | 23.15 | 18,346 |
| May 22 2020 | 22.385 | 0.30 | 1.34% | 22.04 | 22.57 | 21.45 | 18,083 |
| May 21 2020 | 22.09 | -1.54 | -6.52% | 23.45 | 23.52 | 21.70 | 13,911 |
| May 20 2020 | 23.63 | 2.64 | 12.58% | 21.66 | 24.10 | 21.50 | 26,284 |
| May 19 2020 | 20.99 | -1.88 | -8.22% | 22.46 | 22.87 | 20.97 | 14,214 |
| May 18 2020 | 22.87 | 2.22 | 10.75% | 21.34 | 22.98 | 21.34 | 25,393 |
| May 15 2020 | 20.65 | 0.92 | 4.66% | 19.93 | 20.83 | 19.5337 | 13,461 |
| May 14 2020 | 19.73 | -1.57 | -7.37% | 20.97 | 21.1581 | 17.30 | 50,486 |
| May 13 2020 | 21.30 | -0.45 | -2.07% | 21.68 | 21.75 | 21.15 | 27,545 |
| May 12 2020 | 21.75 | -0.70 | -3.12% | 22.34 | 22.39 | 21.70 | 22,052 |
| May 11 2020 | 22.45 | -0.63 | -2.73% | 22.78 | 23.00 | 22.10 | 22,404 |
| May 08 2020 | 23.08 | 0.84 | 3.78% | 22.93 | 23.80 | 22.2366 | 21,288 |
| May 07 2020 | 22.24 | 0.44 | 2.02% | 22.14 | 22.56 | 22.12 | 11,941 |
| May 06 2020 | 21.80 | -0.20 | -0.91% | 22.16 | 22.37 | 21.50 | 16,389 |
| May 05 2020 | 22.00 | -1.08 | -4.68% | 23.87 | 23.87 | 22.00 | 17,509 |
| May 04 2020 | 23.08 | -0.81 | -3.39% | 22.83 | 23.5991 | 21.9817 | 10,426 |
| May 01 2020 | 23.89 | 0.31 | 1.31% | 23.50 | 23.89 | 21.695 | 19,311 |
| Apr 30 2020 | 23.58 | -2.42 | -9.31% | 24.84 | 25.7999 | 23.56 | 22,132 |
| Apr 29 2020 | 26.00 | 2.25 | 9.47% | 25.21 | 26.01 | 24.65 | 31,717 |
| Apr 28 2020 | 23.75 | 0.00 | 0.0% | 23.98 | 26.065 | 23.60 | 16,753 |
| Apr 27 2020 | 23.75 | 0.47 | 2.02% | 23.30 | 23.80 | 23.30 | 16,838 |
