SMBC

Southern Missouri Bancorp Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

SMBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.7032.9630.9931.8813,4970.220.67%
1 Month31.3433.979929.2631.5111,8481.585.04%
3 Months26.0433.979924.6229.9116,6466.8826.42%
6 Months21.8133.979921.2326.6314,69311.1150.94%
1 Year36.9438.9817.3026.5917,640-4.02-10.88%
3 Years37.7541.4917.3031.8414,459-4.83-12.79%
5 Years24.0041.4917.3031.4315,0218.9237.17%

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
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.