Southern Missouri Bancorp Historical Data - SMBC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

SMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week35.5336.9835.5236.235615k0.812.28%
1 Month35.4537.6935.0936.293818k0.892.51%
3 Months32.237.6931.556334.606716k4.1412.86%
6 Months32.7437.6931.133.860714k3.611.00%
1 Year37.2539.829.9233.895115k-0.91-2.44%
3 Years24.999941.4923.003734.432915k11.340145.36%
5 Years17.5541.4917.52531.472212k18.79107.07%

SMBC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 201936.34+0.38+1.06%36.1336.5013,718
Oct 10 201935.96-0.29-0.80%35.9136.437,012
Oct 09 201936.25+0.15+0.40%35.9236.6512,609
Oct 08 201936.105-0.40-1.08%35.7836.4513,883
Oct 07 201936.50+0.85+2.38%35.5236.9829,377
Oct 04 201935.65+0.04+0.11%35.1036.0027,908
Oct 03 201935.61-0.21-0.59%35.0935.888,402
Oct 02 201935.82-0.16-0.44%35.2736.0116,485
Oct 01 201935.98-0.45-1.24%35.9736.799,288
Sep 30 201936.43-0.15-0.41%36.29536.9623,366
Sep 27 201936.58-0.03-0.08%36.4136.899,204
Sep 26 201936.61-0.50-1.35%36.4237.1512,546
Sep 25 201937.11+0.32+0.87%36.4337.4018,585
Sep 24 201936.79-0.51-1.37%36.5737.6926,160
Sep 23 201937.30+0.29+0.78%36.7637.3011,613
Sep 20 201937.01+1.49+4.19%35.2537.2256,053
Sep 19 201935.52-0.17-0.48%35.5237.48229,817
Sep 18 201935.69-0.06-0.17%35.4435.9314,967
Sep 17 201935.75-0.12-0.33%35.5435.9512,033
Sep 16 201935.87+0.25+0.70%35.3735.9512,174
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.