Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 36.22 | 0.00 | 0.00 | 0.00 | 36.22 | 19:00:00 |
SMBC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.40 | 37.625 | 35.474 | 36.44 | 13,798 | -1.18 | -3.16% |
| 1 Month | 38.20 | 38.829 | 35.474 | 37.37 | 13,883 | -1.98 | -5.18% |
| 3 Months | 36.65 | 39.05 | 35.474 | 37.62 | 12,548 | -0.43 | -1.17% |
| 6 Months | 34.15 | 39.05 | 32.51 | 36.29 | 13,088 | 2.07 | 6.06% |
| 1 Year | 34.69 | 39.05 | 29.92 | 34.71 | 14,324 | 1.53 | 4.41% |
| 3 Years | 33.78 | 41.49 | 29.92 | 34.91 | 14,815 | 2.44 | 7.22% |
| 5 Years | 18.25 | 41.49 | 17.67 | 32.14 | 12,452 | 17.97 | 98.47% |
SMBC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2020 | 36.20 | 0.00 | 0.0% | 36.08 | 36.775 | 35.474 | 14,501 |
| Jan 24 2020 | 36.20 | -0.32 | -0.88% | 36.45 | 36.87 | 36.03 | 11,539 |
| Jan 23 2020 | 36.52 | 0.06 | 0.16% | 36.40 | 36.69 | 36.00 | 21,394 |
| Jan 22 2020 | 36.46 | -0.27 | -0.74% | 36.94 | 36.94 | 36.29 | 6,728 |
| Jan 21 2020 | 36.73 | -0.71 | -1.9% | 37.40 | 37.625 | 36.73 | 14,829 |
| Jan 17 2020 | 37.44 | -0.21 | -0.56% | 37.95 | 38.425 | 37.035 | 27,492 |
| Jan 16 2020 | 37.65 | 0.35 | 0.94% | 37.45 | 37.70 | 36.89 | 13,949 |
| Jan 15 2020 | 37.30 | -0.24 | -0.64% | 37.51 | 37.77 | 37.15 | 13,343 |
| Jan 14 2020 | 37.54 | 0.05 | 0.13% | 37.34 | 37.76 | 37.0502 | 7,934 |
| Jan 13 2020 | 37.49 | 0.28 | 0.75% | 37.26 | 37.89 | 36.21 | 16,638 |
| Jan 10 2020 | 37.21 | -0.35 | -0.93% | 37.46 | 37.46 | 36.8703 | 8,407 |
| Jan 09 2020 | 37.56 | 0.00 | 0.0% | 37.62 | 37.98 | 37.3083 | 13,457 |
| Jan 08 2020 | 37.56 | -0.22 | -0.58% | 37.52 | 38.2264 | 37.393 | 14,082 |
| Jan 07 2020 | 37.78 | -0.22 | -0.58% | 38.14 | 38.14 | 36.51 | 10,914 |
| Jan 06 2020 | 38.00 | 0.17 | 0.45% | 37.64 | 38.38 | 37.64 | 13,122 |
| Jan 03 2020 | 37.83 | -0.52 | -1.36% | 37.94 | 38.325 | 37.64 | 16,845 |
| Jan 02 2020 | 38.35 | -0.01 | -0.03% | 38.50 | 38.829 | 37.831 | 14,171 |
| Dec 31 2019 | 38.36 | 0.24 | 0.63% | 38.20 | 38.60 | 37.733 | 13,509 |
| Dec 30 2019 | 38.12 | -0.06 | -0.16% | 38.34 | 38.34 | 37.55 | 7,215 |
