SMBC

Southern Missouri Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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% 37.09 19:00:00
Open Price Low Price High Price Close Price Prev Close
37.09
more quote information »

SMBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.1538.0036.0036.9720,5120.942.6%
1 Month32.5938.0032.3835.7114,2244.5013.81%
3 Months30.7638.0029.2633.0614,0506.3320.58%
6 Months24.8738.0021.5029.4914,48512.2249.14%
1 Year34.2838.0017.3026.2517,3092.818.2%
3 Years35.7041.4917.3031.8214,6771.393.89%
5 Years23.7941.4917.3031.6015,13513.3055.91%

SMBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 37.09 -0.20 -0.54% 37.38 37.525 37.03 9,584
Mar 01 2021 37.29 0.55 1.5% 37.66 37.90 36.86 18,641
Feb 26 2021 36.74 -0.14 -0.38% 37.30 38.00 36.15 25,159
Feb 25 2021 36.88 -0.10 -0.27% 36.89 37.60 36.7868 21,514
Feb 24 2021 36.98 0.75 2.07% 36.15 37.25 36.00 27,663
Feb 23 2021 36.23 0.57 1.6% 35.66 37.00 35.66 18,637
Feb 22 2021 35.66 0.32 0.91% 35.05 35.95 35.05 12,708
Feb 19 2021 35.34 0.29 0.83% 35.07 35.58 35.06 10,042
Feb 18 2021 35.05 -0.26 -0.74% 35.30 35.76 34.73 11,408
Feb 17 2021 35.31 -0.23 -0.65% 35.54 35.705 35.31 8,473
Feb 16 2021 35.54 0.12 0.34% 35.54 35.975 35.45 8,240
Feb 12 2021 35.42 0.43 1.23% 34.99 35.42 34.91 17,604
Feb 11 2021 34.99 0.08 0.23% 34.92 34.99 34.75 9,104
Feb 10 2021 34.91 0.26 0.75% 34.88 35.31 34.65 24,605
Feb 09 2021 34.65 0.15 0.43% 34.50 34.75 34.35 10,517
Feb 08 2021 34.50 0.31 0.91% 34.05 34.50 34.05 9,427
Feb 05 2021 34.19 0.70 2.09% 33.74 34.19 33.49 6,815
Feb 04 2021 33.49 0.69 2.1% 32.80 33.49 32.80 8,694
Feb 03 2021 32.80 0.22 0.68% 32.59 32.80 32.38 12,932
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.