Southern Missouri Bancorp Inc (SMBC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.615942028986 | 55.2 | 57.945 | 54.99 | 60080 | 55.74220543 | CS |
| 4 | -2.96 | -5.05982905983 | 58.5 | 58.5 | 53.59 | 39047 | 55.94682488 | CS |
| 12 | 10.53 | 23.3948011553 | 45.01 | 59.665 | 43.1 | 38766 | 52.8551784 | CS |
| 26 | 12.49 | 29.012775842 | 43.05 | 59.665 | 39 | 33169 | 47.86607871 | CS |
| 52 | 16.68 | 42.9233144622 | 38.86 | 59.665 | 37.74 | 29105 | 46.54946666 | CS |
| 156 | 12.54 | 29.1627906977 | 43 | 61.93 | 30.28 | 27725 | 46.79073558 | CS |
| 260 | 18.54 | 50.1081081081 | 37 | 61.93 | 17.3 | 23498 | 42.85506754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 55.54 | -1.65 | -2.89 | 56.81 | 56.81 | 55.13 | 150134 |
| 1726785300 | 57.19 | 1.36 | 2.44 | 57.19 | 57.945 | 56.48 | 32671 |
| 1726698900 | 55.83 | 0.29 | 0.52 | 55.44 | 57.2 | 54.99 | 40213 |
| 1726612500 | 55.54 | 0.17 | 0.31 | 55.91 | 56.9 | 55.44 | 52071 |
| 1726526100 | 55.37 | 0.17 | 0.31 | 55.41 | 55.92 | 55.18 | 28817 |
| 1726266900 | 55.2 | 0.91 | 1.68 | 54.8 | 55.5 | 54.69 | 32770 |
| 1726180500 | 54.29 | -0.13 | -0.24 | 54.79 | 56.005 | 53.81 | 27583 |
| 1726094100 | 54.42 | -0.71 | -1.29 | 54.66 | 54.66 | 53.59 | 21926 |
| 1726007700 | 55.13 | 0.29 | 0.53 | 54.93 | 55.27 | 53.89 | 29501 |
| 1725921300 | 54.84 | 0.51 | 0.94 | 54.42 | 55.24 | 54.42 | 30919 |
| 1725662100 | 54.33 | -1.03 | -1.86 | 55.61 | 55.68 | 54.01 | 21268 |
| 1725575700 | 55.36 | -0.5 | -0.90 | 56.22 | 56.22 | 54.55 | 30435 |
| 1725489300 | 55.86 | -0.77 | -1.36 | 56.49 | 57.05 | 55.51 | 19847 |
| 1725402900 | 56.63 | -1.2 | -2.08 | 56.96 | 57.18 | 55.61 | 29436 |
| 1725057300 | 57.83 | 1.02 | 1.80 | 57.1 | 58.275 | 56.75 | 53988 |
| 1724970900 | 56.81 | 0.16 | 0.28 | 56.96 | 57.5 | 55.55 | 54479 |
| 1724884500 | 56.65 | -0.28 | -0.49 | 56.94 | 57.83 | 56.51 | 39594 |
| 1724798100 | 56.93 | -0.61 | -1.06 | 57.25 | 57.27 | 56.2 | 21362 |
| 1724711700 | 57.54 | -0.5 | -0.86 | 58.5 | 58.5 | 57.26 | 34751 |
| 1724452500 | 58.04 | 3.44 | 6.30 | 54.84 | 59.665 | 54.8 | 47525 |
| 1724366100 | 54.6 | 0.34 | 0.63 | 54.14 | 54.91 | 54.035 | 54917 |
| 1724279700 | 54.26 | 0.35 | 0.65 | 54.55 | 54.87 | 53.65 | 19022 |
| 1724193300 | 53.91 | -0.83 | -1.52 | 54.78 | 54.9 | 53.91 | 15105 |
| 1724106900 | 54.74 | 0.74 | 1.37 | 54 | 55.6899 | 54 | 29329 |
| 1723847700 | 54 | 0.38 | 0.71 | 53.55 | 55.09 | 53.55 | 26980 |
| 1723761300 | 53.62 | 2.01 | 3.89 | 52.74 | 54.67 | 52.005 | 36738 |
| 1723674900 | 51.61 | -0.78 | -1.49 | 52.25 | 52.45 | 51.22 | 27166 |
| 1723588500 | 52.39 | 2.72 | 5.48 | 50.43 | 52.44 | 49.83 | 36787 |
| 1723502100 | 49.67 | 0.2 | 0.40 | 49.85 | 50.205 | 49.1 | 37087 |
| 1723242900 | 49.47 | -0.04 | -0.08 | 49.4 | 49.89 | 48.635 | 39747 |
| 1723156500 | 49.51 | 0.89 | 1.83 | 49.21 | 49.525 | 48.36 | 60015 |
| 1723070100 | 48.62 | -0.81 | -1.64 | 50.24 | 50.78 | 48.27 | 55443 |
| 1722983700 | 49.43 | -0.21 | -0.42 | 49.7 | 50.0623 | 48.85 | 55412 |
| 1722897300 | 49.64 | -2.68 | -5.12 | 50.24 | 51.19 | 48.68 | 38868 |
| 1722638100 | 52.32 | -1.32 | -2.46 | 51.37 | 52.77 | 51.27 | 31337 |
| 1722551700 | 53.64 | -3.56 | -6.22 | 57.13 | 57.2 | 52.91 | 35192 |
| 1722465300 | 57.2 | 1.82 | 3.29 | 55.29 | 58.03 | 53.65 | 151519 |
| 1722378900 | 55.38 | 4.72 | 9.32 | 51.59 | 55.61 | 50.15 | 90151 |
| 1722292500 | 50.66 | -1.84 | -3.50 | 52.56 | 52.56 | 50.64 | 20029 |
| 1722033300 | 52.5 | -0.02 | -0.04 | 53.53 | 53.59 | 51.893 | 23167 |
| 1721946900 | 52.52 | 1.52 | 2.98 | 51.16 | 53.33 | 51.16 | 50425 |
| 1721860500 | 51 | -0.4 | -0.78 | 51.33 | 52.87 | 50.655 | 47824 |
| 1721774100 | 51.4 | 1.3 | 2.59 | 49.72 | 51.655 | 49.51 | 25790 |
| 1721687700 | 50.1 | 1.71 | 3.53 | 48.57 | 50.33 | 47.69 | 64671 |
| 1721428500 | 48.39 | -0.76 | -1.55 | 49.17 | 50.07 | 48.185 | 17856 |
| 1721342100 | 49.15 | -1.54 | -3.04 | 50.31 | 51.615 | 48.32 | 38796 |
| 1721255700 | 50.69 | 0.19 | 0.38 | 50.04 | 51.25 | 48.3701 | 35233 |
| 1721169300 | 50.5 | 2.91 | 6.11 | 48.26 | 50.5 | 48.225 | 56875 |
| 1721082900 | 47.59 | 1.59 | 3.46 | 46.58 | 48.2 | 46.58 | 40527 |
| 1720823700 | 46 | -0.2 | -0.43 | 46.83 | 46.96 | 45.9 | 50670 |
| 1720737300 | 46.2 | 1.44 | 3.22 | 45.87 | 47.48 | 45.72 | 75276 |
| 1720650900 | 44.76 | 0.93 | 2.12 | 44.09 | 44.76 | 44.09 | 10304 |
| 1720564500 | 43.83 | 0.26 | 0.60 | 43.6 | 44.03 | 43.14 | 8624 |
| 1720478100 | 43.57 | 0.43 | 1.00 | 43.69 | 44.35 | 43.52 | 12330 |
| 1720218900 | 43.14 | -1 | -2.27 | 43.86 | 44.57 | 43.1 | 20867 |
| 1720040640 | 44.14 | -0.7 | -1.56 | 44.92 | 44.92 | 43.9104 | 10011 |
| 1719959700 | 44.84 | 0.47 | 1.06 | 44.61 | 44.91 | 44.31 | 11727 |
| 1719873300 | 44.37 | 1.15 | 2.66 | 45.01 | 45.44 | 44.23 | 19110 |
| 1719614100 | 43.22 | 0 | 0.00 | 43.22 | 43.22 | 43.22 | 0 |
| 1719527700 | 43.22 | 0.9 | 2.13 | 42.6 | 43.22 | 42.6 | 13362 |
| 1719441300 | 42.32 | 0.89 | 2.15 | 41.02 | 42.66 | 41.02 | 16282 |
| 1719354900 | 41.43 | -0.09 | -0.22 | 41.26 | 41.68 | 41.26 | 10728 |
| 1719268500 | 41.52 | 0.14 | 0.34 | 41.74 | 42.22 | 41.46 | 23813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
