SMBC

Southern Missouri Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

SMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.3724.5722.0523.464,2281.215.41%
1 Month24.8725.4522.0023.979,766-1.29-5.19%
3 Months22.1225.4520.0022.8812,7741.466.6%
6 Months23.9027.67517.3022.9016,324-0.32-1.34%
1 Year36.7939.0517.3028.4416,707-13.21-35.91%
3 Years36.6541.4917.3032.8014,245-13.07-35.66%
5 Years20.9041.4917.3031.3914,4932.6812.82%

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
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.