Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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% | 36.34 | 0.00 | 0.00 | 0.00 | 36.34 | 20:00:00 |
SMBC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.53 | 36.98 | 35.52 | 36.2356 | 15k | 0.81 | 2.28% |
| 1 Month | 35.45 | 37.69 | 35.09 | 36.2938 | 18k | 0.89 | 2.51% |
| 3 Months | 32.2 | 37.69 | 31.5563 | 34.6067 | 16k | 4.14 | 12.86% |
| 6 Months | 32.74 | 37.69 | 31.1 | 33.8607 | 14k | 3.6 | 11.00% |
| 1 Year | 37.25 | 39.8 | 29.92 | 33.8951 | 15k | -0.91 | -2.44% |
| 3 Years | 24.9999 | 41.49 | 23.0037 | 34.4329 | 15k | 11.3401 | 45.36% |
| 5 Years | 17.55 | 41.49 | 17.525 | 31.4722 | 12k | 18.79 | 107.07% |
SMBC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 11 2019 | 36.34 | +0.38 | +1.06% | 36.13 | 36.50 | 13,718 |
| Oct 10 2019 | 35.96 | -0.29 | -0.80% | 35.91 | 36.43 | 7,012 |
| Oct 09 2019 | 36.25 | +0.15 | +0.40% | 35.92 | 36.65 | 12,609 |
| Oct 08 2019 | 36.105 | -0.40 | -1.08% | 35.78 | 36.45 | 13,883 |
| Oct 07 2019 | 36.50 | +0.85 | +2.38% | 35.52 | 36.98 | 29,377 |
| Oct 04 2019 | 35.65 | +0.04 | +0.11% | 35.10 | 36.00 | 27,908 |
| Oct 03 2019 | 35.61 | -0.21 | -0.59% | 35.09 | 35.88 | 8,402 |
| Oct 02 2019 | 35.82 | -0.16 | -0.44% | 35.27 | 36.01 | 16,485 |
| Oct 01 2019 | 35.98 | -0.45 | -1.24% | 35.97 | 36.79 | 9,288 |
| Sep 30 2019 | 36.43 | -0.15 | -0.41% | 36.295 | 36.96 | 23,366 |
| Sep 27 2019 | 36.58 | -0.03 | -0.08% | 36.41 | 36.89 | 9,204 |
| Sep 26 2019 | 36.61 | -0.50 | -1.35% | 36.42 | 37.15 | 12,546 |
| Sep 25 2019 | 37.11 | +0.32 | +0.87% | 36.43 | 37.40 | 18,585 |
| Sep 24 2019 | 36.79 | -0.51 | -1.37% | 36.57 | 37.69 | 26,160 |
| Sep 23 2019 | 37.30 | +0.29 | +0.78% | 36.76 | 37.30 | 11,613 |
| Sep 20 2019 | 37.01 | +1.49 | +4.19% | 35.25 | 37.22 | 56,053 |
| Sep 19 2019 | 35.52 | -0.17 | -0.48% | 35.52 | 37.482 | 29,817 |
| Sep 18 2019 | 35.69 | -0.06 | -0.17% | 35.44 | 35.93 | 14,967 |
| Sep 17 2019 | 35.75 | -0.12 | -0.33% | 35.54 | 35.95 | 12,033 |
| Sep 16 2019 | 35.87 | +0.25 | +0.70% | 35.37 | 35.95 | 12,174 |
