Southern Missouri Bancorp Historical Data - SMBC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Southern Missouri Bancorp Inc SMBC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.77 7.38% 25.76 23.1201 26.38 24.54 23.99 19:38:28
more quote information »

SMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.6626.3821.4522.9919,1564.1018.93%
1 Month25.2126.3817.3022.4221,2050.552.18%
3 Months34.2934.80517.3024.5025,287-8.53-24.88%
6 Months37.8739.0517.3029.4320,026-12.11-31.98%
1 Year32.8439.0517.3031.6317,356-7.08-21.56%
3 Years31.4041.4917.3033.7015,900-5.64-17.96%
5 Years18.8141.4917.3031.8013,7626.9536.95%

SMBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 26.1365 2.78 11.89% 24.54 26.38 23.1201 21,561
May 26 2020 23.36 0.97 4.36% 23.15 24.90 23.15 18,346
May 22 2020 22.385 0.30 1.34% 22.04 22.57 21.45 18,083
May 21 2020 22.09 -1.54 -6.52% 23.45 23.52 21.70 13,911
May 20 2020 23.63 2.64 12.58% 21.66 24.10 21.50 26,284
May 19 2020 20.99 -1.88 -8.22% 22.46 22.87 20.97 14,214
May 18 2020 22.87 2.22 10.75% 21.34 22.98 21.34 25,393
May 15 2020 20.65 0.92 4.66% 19.93 20.83 19.5337 13,461
May 14 2020 19.73 -1.57 -7.37% 20.97 21.1581 17.30 50,486
May 13 2020 21.30 -0.45 -2.07% 21.68 21.75 21.15 27,545
May 12 2020 21.75 -0.70 -3.12% 22.34 22.39 21.70 22,052
May 11 2020 22.45 -0.63 -2.73% 22.78 23.00 22.10 22,404
May 08 2020 23.08 0.84 3.78% 22.93 23.80 22.2366 21,288
May 07 2020 22.24 0.44 2.02% 22.14 22.56 22.12 11,941
May 06 2020 21.80 -0.20 -0.91% 22.16 22.37 21.50 16,389
May 05 2020 22.00 -1.08 -4.68% 23.87 23.87 22.00 17,509
May 04 2020 23.08 -0.81 -3.39% 22.83 23.5991 21.9817 10,426
May 01 2020 23.89 0.31 1.31% 23.50 23.89 21.695 19,311
Apr 30 2020 23.58 -2.42 -9.31% 24.84 25.7999 23.56 22,132
Apr 29 2020 26.00 2.25 9.47% 25.21 26.01 24.65 31,717
Apr 28 2020 23.75 0.00 0.0% 23.98 26.065 23.60 16,753
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.