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 | Last Traded  |
|
|---|---|---|---|---|
| 1.50 | 4.77% | 32.92 | 16:00:38 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 31.08 | 30.99 | 32.96 | 32.92 | 31.42 |
SMBC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.70 | 32.96 | 30.99 | 31.88 | 13,497 | 0.22 | 0.67% |
| 1 Month | 31.34 | 33.9799 | 29.26 | 31.51 | 11,848 | 1.58 | 5.04% |
| 3 Months | 26.04 | 33.9799 | 24.62 | 29.91 | 16,646 | 6.88 | 26.42% |
| 6 Months | 21.81 | 33.9799 | 21.23 | 26.63 | 14,693 | 11.11 | 50.94% |
| 1 Year | 36.94 | 38.98 | 17.30 | 26.59 | 17,640 | -4.02 | -10.88% |
| 3 Years | 37.75 | 41.49 | 17.30 | 31.84 | 14,459 | -4.83 | -12.79% |
| 5 Years | 24.00 | 41.49 | 17.30 | 31.43 | 15,021 | 8.92 | 37.17% |
SMBC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2021 | 32.92 | 1.50 | 4.77% | 31.08 | 32.96 | 30.99 | 22,546 |
| Jan 21 2021 | 31.42 | -0.42 | -1.32% | 32.14 | 32.14 | 31.42 | 21,977 |
| Jan 20 2021 | 31.84 | -0.71 | -2.18% | 32.55 | 32.775 | 31.84 | 11,832 |
| Jan 19 2021 | 32.55 | 0.27 | 0.84% | 32.76 | 32.76 | 32.28 | 9,501 |
| Jan 15 2021 | 32.28 | -0.65 | -1.97% | 32.70 | 32.76 | 32.06 | 10,677 |
| Jan 14 2021 | 32.93 | 0.50 | 1.54% | 32.69 | 33.9799 | 32.60 | 9,834 |
| Jan 13 2021 | 32.43 | -0.25 | -0.76% | 32.68 | 32.8197 | 32.12 | 9,902 |
| Jan 12 2021 | 32.68 | 0.68 | 2.13% | 32.01 | 32.68 | 32.01 | 7,273 |
| Jan 11 2021 | 32.00 | -0.48 | -1.48% | 31.84 | 32.19 | 31.84 | 8,148 |
| Jan 08 2021 | 32.48 | 0.18 | 0.56% | 32.70 | 32.70 | 32.00 | 13,119 |
| Jan 07 2021 | 32.30 | 0.21 | 0.65% | 32.33 | 32.74 | 32.25 | 12,626 |
| Jan 06 2021 | 32.09 | 1.99 | 6.61% | 30.69 | 32.53 | 30.29 | 14,768 |
| Jan 05 2021 | 30.10 | 0.03 | 0.1% | 30.07 | 30.675 | 30.07 | 14,687 |
| Jan 04 2021 | 30.07 | -0.37 | -1.22% | 30.65 | 30.71 | 29.26 | 28,860 |
| Dec 31 2020 | 30.44 | -0.11 | -0.36% | 30.57 | 31.18 | 30.44 | 6,507 |
| Dec 30 2020 | 30.55 | 0.00 | 0.0% | 30.47 | 30.67 | 30.47 | 5,406 |
| Dec 29 2020 | 30.55 | -0.35 | -1.13% | 31.17 | 31.17 | 30.0601 | 9,722 |
| Dec 28 2020 | 30.90 | -0.36 | -1.15% | 31.34 | 31.52 | 30.90 | 6,581 |
| Dec 24 2020 | 31.26 | 0.33 | 1.07% | 31.25 | 32.2563 | 31.08 | 3,335 |
