Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
SMALL CAP BASIC
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
SMBC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.48 | 32.72 | 31.5563 | 32.2817 | 9k | -0.43 | -1.32% |
| 1 Month | 32.73 | 35.04 | 31.5563 | 32.6822 | 12k | -0.68 | -2.08% |
| 3 Months | 33.59 | 35.04 | 31.5563 | 32.9083 | 12k | -1.54 | -4.58% |
| 6 Months | 33.17 | 39.8 | 29.92 | 33.3828 | 15k | -1.12 | -3.38% |
| 1 Year | 39.85 | 40 | 29.92 | 34.6775 | 13k | -7.8 | -19.57% |
| 3 Years | 25.1 | 41.49 | 23.0037 | 34.0798 | 14k | 6.95 | 27.69% |
| 5 Years | 17.5 | 41.49 | 17.4 | 31.1850 | 11k | 14.55 | 83.14% |
SMBC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jul 22 2019 | 32.049999 | -0.15 | -0.47% | 31.5563 | 32.20 | 8,075 |
| Jul 19 2019 | 32.20 | -0.14 | -0.43% | 31.65 | 32.34 | 19,790 |
| Jul 18 2019 | 32.34 | +0.02 | +0.06% | 32.28 | 32.58 | 5,820 |
| Jul 17 2019 | 32.32 | -0.37 | -1.13% | 32.31 | 32.72 | 4,091 |
| Jul 16 2019 | 32.689999 | +0.02 | +0.06% | 32.42 | 32.689999 | 7,327 |
| Jul 15 2019 | 32.67 | +0.48 | +1.49% | 32.28 | 32.799999 | 11,488 |
| Jul 12 2019 | 32.189999 | -0.48 | -1.47% | 31.99 | 32.86 | 23,510 |
| Jul 11 2019 | 32.67 | +0.27 | +0.83% | 32.46 | 33.00 | 5,815 |
| Jul 10 2019 | 32.40 | -0.80 | -2.41% | 32.20 | 33.328 | 22,247 |
| Jul 09 2019 | 33.20 | +0.40 | +1.22% | 32.43 | 33.36 | 7,073 |
| Jul 08 2019 | 32.799999 | -0.51 | -1.53% | 31.99 | 33.6276 | 22,183 |
| Jul 05 2019 | 33.31 | +0.82 | +2.52% | 31.9092 | 33.439999 | 6,299 |
| Jul 03 2019 | 32.49 | -0.01 | -0.03% | 32.085 | 32.84 | 11,523 |
| Jul 02 2019 | 32.50 | -0.57 | -1.72% | 32.369999 | 33.299999 | 16,520 |
| Jul 01 2019 | 33.07 | -0.94 | -2.76% | 32.92 | 35.04 | 24,515 |
| Jun 28 2019 | 34.01 | 0.00 | 0.00% | 34.01 | 34.01 | 0 |
| Jun 27 2019 | 34.01 | +1.01 | +3.06% | 32.97 | 34.01 | 13,648 |
| Jun 26 2019 | 33.00 | +0.17 | +0.52% | 32.88 | 33.501199 | 8,802 |
| Jun 25 2019 | 32.83 | +0.17 | +0.52% | 32.494999 | 32.86 | 4,730 |
| Jun 24 2019 | 32.659999 | -0.78 | -2.33% | 32.659999 | 33.36 | 9,571 |
