Southern Missouri Bancorp Historical Data - SMBC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Southern Missouri Bancorp Inc SMBC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.89 2.35% 38.79 38.84 37.49 37.63 37.90 16:30:00
more quote information »

SMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.0038.8436.4337.2711,0581.794.84%
1 Month37.2538.8436.4337.199,1641.544.13%
3 Months35.2938.8435.0936.6212,6563.509.92%
6 Months32.9138.8431.556334.8113,9245.8817.87%
1 Year35.878539.8029.9234.1114,4142.918.11%
3 Years32.0141.4929.9234.7714,7836.7821.18%
5 Years19.575141.4917.65531.7112,33019.2198.16%

SMBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 38.79 0.89 2.35% 37.63 38.84 37.49 25,935
Dec 12 2019 37.90 0.42 1.12% 37.40 37.90 37.2084 10,842
Dec 11 2019 37.48 -0.07 -0.19% 37.56 37.90 36.87 8,241
Dec 10 2019 37.55 0.79 2.15% 36.87 37.55 36.76 8,990
Dec 09 2019 36.76 -0.13 -0.35% 37.04 37.0983 36.43 7,652
Dec 06 2019 36.89 0.09 0.24% 37.00 37.49 36.64 19,563
Dec 05 2019 36.80 -0.01 -0.03% 36.73 37.07 36.70 6,610
Dec 04 2019 36.81 -0.03 -0.08% 37.02 37.47 36.81 8,593
Dec 03 2019 36.84 -0.11 -0.3% 36.97 37.15 36.81 4,001
Dec 02 2019 36.95 -0.43 -1.15% 37.27 37.27 36.7753 7,739
Nov 29 2019 37.38 0.16 0.43% 37.34 37.50 36.75 4,937
Nov 27 2019 37.22 -0.49 -1.3% 37.87 37.87 37.20 5,814
Nov 26 2019 37.71 0.10 0.27% 37.60 37.8973 37.50 7,249
Nov 25 2019 37.61 0.21 0.56% 37.30 37.95 37.005 9,465
Nov 22 2019 37.40 0.56 1.52% 37.14 37.40 36.521 5,163
Nov 21 2019 36.84 -0.32 -0.86% 37.39 37.43 36.82 5,029
Nov 20 2019 37.16 -0.53 -1.41% 37.46 37.65 37.16 21,136
Nov 19 2019 37.69 0.49 1.32% 37.24 37.84 37.08 11,519
Nov 18 2019 37.20 0.67 1.83% 36.63 37.34 36.59 9,503
Nov 15 2019 36.53 -0.51 -1.38% 37.25 37.295 36.45 12,061
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.