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 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 |
SMBC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.00 | 38.84 | 36.43 | 37.27 | 11,058 | 1.79 | 4.84% |
| 1 Month | 37.25 | 38.84 | 36.43 | 37.19 | 9,164 | 1.54 | 4.13% |
| 3 Months | 35.29 | 38.84 | 35.09 | 36.62 | 12,656 | 3.50 | 9.92% |
| 6 Months | 32.91 | 38.84 | 31.5563 | 34.81 | 13,924 | 5.88 | 17.87% |
| 1 Year | 35.8785 | 39.80 | 29.92 | 34.11 | 14,414 | 2.91 | 8.11% |
| 3 Years | 32.01 | 41.49 | 29.92 | 34.77 | 14,783 | 6.78 | 21.18% |
| 5 Years | 19.5751 | 41.49 | 17.655 | 31.71 | 12,330 | 19.21 | 98.16% |
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 |
