Southern Missouri Bancorp Inc (SMBC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.14 | 6.50642353916 | 48.26 | 51.655 | 47.69 | 39049 | 49.98985813 | CS |
| 4 | 10.14 | 24.5758603975 | 41.26 | 51.655 | 41.02 | 32104 | 46.67853942 | CS |
| 12 | 11.28 | 28.1156530409 | 40.12 | 51.655 | 39 | 33852 | 43.34278804 | CS |
| 26 | 0.72 | 1.42067876875 | 50.68 | 51.655 | 39 | 27002 | 43.13942633 | CS |
| 52 | 8.38 | 19.4793119479 | 43.02 | 55.45 | 37.74 | 24891 | 44.07675402 | CS |
| 156 | 7.07 | 15.9485675615 | 44.33 | 61.93 | 30.28 | 26652 | 46.01886024 | CS |
| 260 | 18.8 | 57.6687116564 | 32.6 | 61.93 | 17.3 | 22664 | 41.92176265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 51.4 | 1.3 | 2.59 | 49.72 | 51.655 | 49.51 | 25790 |
| 1721687700 | 50.1 | 1.71 | 3.53 | 48.57 | 50.33 | 47.69 | 64671 |
| 1721428500 | 48.39 | -0.76 | -1.55 | 49.17 | 50.07 | 48.185 | 17856 |
| 1721342100 | 49.15 | -1.54 | -3.04 | 50.31 | 51.615 | 48.32 | 38796 |
| 1721255700 | 50.69 | 0.19 | 0.38 | 50.04 | 51.25 | 48.3701 | 35233 |
| 1721169300 | 50.5 | 2.91 | 6.11 | 48.26 | 50.5 | 48.225 | 56875 |
| 1721082900 | 47.59 | 1.59 | 3.46 | 46.58 | 48.2 | 46.58 | 40527 |
| 1720823700 | 46 | -0.2 | -0.43 | 46.83 | 46.96 | 45.9 | 50670 |
| 1720737300 | 46.2 | 1.44 | 3.22 | 45.87 | 47.48 | 45.72 | 75276 |
| 1720650900 | 44.76 | 0.93 | 2.12 | 44.09 | 44.76 | 44.09 | 10304 |
| 1720564500 | 43.83 | 0.26 | 0.60 | 43.6 | 44.03 | 43.14 | 8624 |
| 1720478100 | 43.57 | 0.43 | 1.00 | 43.69 | 44.35 | 43.52 | 12330 |
| 1720218900 | 43.14 | -1 | -2.27 | 43.86 | 44.57 | 43.1 | 20867 |
| 1720040640 | 44.14 | -0.7 | -1.56 | 44.92 | 44.92 | 43.9104 | 10011 |
| 1719959700 | 44.84 | 0.47 | 1.06 | 44.61 | 44.91 | 44.31 | 11727 |
| 1719873300 | 44.37 | 1.15 | 2.66 | 45.01 | 45.44 | 44.23 | 19110 |
| 1719614100 | 43.22 | 0 | 0.00 | 43.22 | 43.22 | 43.22 | 0 |
| 1719527700 | 43.22 | 0.9 | 2.13 | 42.6 | 43.22 | 42.6 | 13362 |
| 1719441300 | 42.32 | 0.89 | 2.15 | 41.02 | 42.66 | 41.02 | 16282 |
| 1719354900 | 41.43 | -0.09 | -0.22 | 41.26 | 41.68 | 41.26 | 10728 |
| 1719268500 | 41.52 | 0.14 | 0.34 | 41.74 | 42.22 | 41.46 | 23813 |
| 1719009300 | 41.38 | -0.59 | -1.41 | 41.96 | 42.12 | 41.38 | 56221 |
| 1718922900 | 41.97 | 0.24 | 0.58 | 41.29 | 42 | 41.29 | 23554 |
| 1718750100 | 41.73 | 0.71 | 1.73 | 41.17 | 41.81 | 40.62 | 27953 |
| 1718663700 | 41.02 | 0.37 | 0.91 | 40.31 | 41.12 | 40.17 | 9720 |
| 1718404500 | 40.65 | -0.46 | -1.12 | 40.58 | 40.65 | 40.01 | 16969 |
| 1718318100 | 41.11 | -0.24 | -0.58 | 41.24 | 41.65 | 40.62 | 17803 |
| 1718231700 | 41.35 | 0.67 | 1.65 | 41.65 | 42.53 | 41.195 | 78013 |
| 1718145300 | 40.68 | 0.05 | 0.12 | 40.35 | 40.68 | 39.895 | 10554 |
| 1718058900 | 40.63 | -0.6 | -1.46 | 40.95 | 40.95 | 40.38 | 12685 |
| 1717799700 | 41.23 | -0.3 | -0.72 | 41.1 | 41.54 | 40.99 | 12105 |
| 1717713300 | 41.53 | -0.31 | -0.74 | 41.61 | 42 | 41.01 | 13487 |
| 1717626900 | 41.84 | 0.64 | 1.55 | 41.58 | 42.03 | 41 | 17070 |
| 1717540500 | 41.2 | -0.31 | -0.75 | 41.04 | 41.415 | 40.99 | 17289 |
| 1717454100 | 41.51 | -0.6 | -1.42 | 42.49 | 42.73 | 41.51 | 43970 |
| 1717194900 | 42.11 | 0.39 | 0.93 | 42.2 | 42.7 | 41.82 | 22189 |
| 1717108500 | 41.72 | 0.66 | 1.61 | 41.5 | 42.1099 | 40.9788 | 14196 |
| 1717022100 | 41.06 | -1.01 | -2.40 | 41.33 | 41.46 | 40.72 | 22458 |
| 1716935700 | 42.07 | -0.16 | -0.38 | 41.812 | 42.42 | 41.812 | 21493 |
| 1716590100 | 42.23 | 0.24 | 0.57 | 42.23 | 42.28 | 41.89 | 18909 |
| 1716503700 | 41.99 | -0.31 | -0.73 | 42.32 | 42.405 | 41.6 | 37643 |
| 1716417300 | 42.3 | -0.3 | -0.70 | 42.39 | 42.54 | 41.9 | 22409 |
| 1716330900 | 42.6 | 0.32 | 0.76 | 42.24 | 42.77 | 41.89 | 19872 |
| 1716244500 | 42.28 | -1.32 | -3.03 | 43.74 | 43.74 | 42.02 | 63751 |
| 1715985300 | 43.6 | 0.35 | 0.81 | 43.59 | 43.85 | 43.14 | 43336 |
| 1715898900 | 43.25 | 0.79 | 1.86 | 42.47 | 43.34 | 42.08 | 92983 |
| 1715812500 | 42.46 | 0.46 | 1.10 | 42.39 | 42.475 | 42.145 | 42769 |
| 1715726100 | 42 | 0.08 | 0.19 | 42.3 | 42.3 | 41.75 | 60339 |
| 1715639700 | 41.92 | -0.18 | -0.43 | 42.61 | 42.7 | 41.8501 | 22452 |
| 1715380500 | 42.1 | -0.19 | -0.45 | 42.04 | 42.72 | 41.38 | 47000 |
| 1715294100 | 42.29 | 0.77 | 1.85 | 41.44 | 42.55 | 41.35 | 74078 |
| 1715207700 | 41.52 | 0.57 | 1.39 | 40.34 | 41.565 | 40.18 | 64456 |
| 1715121300 | 40.95 | -0.35 | -0.85 | 41.44 | 41.59 | 40.79 | 49141 |
| 1715034900 | 41.3 | -0.08 | -0.19 | 41.44 | 41.98 | 41.06 | 78088 |
| 1714775700 | 41.38 | 0.07 | 0.17 | 42.09 | 42.09 | 40.965 | 26690 |
| 1714689300 | 41.31 | 0.81 | 2.00 | 40.7 | 41.555 | 39.44 | 37959 |
| 1714602900 | 40.5 | 0.4 | 1.00 | 40.4 | 40.94 | 39 | 35587 |
| 1714516500 | 40.1 | -0.73 | -1.79 | 40.12 | 40.39 | 40 | 21125 |
| 1714430100 | 40.83 | -0.11 | -0.27 | 40.92 | 42.52 | 40.5 | 13601 |
| 1714170900 | 40.94 | -0.37 | -0.90 | 41.25 | 41.98 | 40.51 | 18391 |
| 1714084500 | 41.31 | -0.43 | -1.03 | 41.04 | 41.67 | 40.6809 | 13001 |
| 1713998100 | 41.74 | -0.23 | -0.55 | 41.6 | 41.935 | 41.25 | 22442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
