Southern Missouri Bancorp Historical Data - SMBC

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 36.22 0.00 0.00 0.00 36.22 19:00:00
more quote information »

SMBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.4037.62535.47436.4413,798-1.18-3.16%
1 Month38.2038.82935.47437.3713,883-1.98-5.18%
3 Months36.6539.0535.47437.6212,548-0.43-1.17%
6 Months34.1539.0532.5136.2913,0882.076.06%
1 Year34.6939.0529.9234.7114,3241.534.41%
3 Years33.7841.4929.9234.9114,8152.447.22%
5 Years18.2541.4917.6732.1412,45217.9798.47%

SMBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 36.20 0.00 0.0% 36.08 36.775 35.474 14,501
Jan 24 2020 36.20 -0.32 -0.88% 36.45 36.87 36.03 11,539
Jan 23 2020 36.52 0.06 0.16% 36.40 36.69 36.00 21,394
Jan 22 2020 36.46 -0.27 -0.74% 36.94 36.94 36.29 6,728
Jan 21 2020 36.73 -0.71 -1.9% 37.40 37.625 36.73 14,829
Jan 17 2020 37.44 -0.21 -0.56% 37.95 38.425 37.035 27,492
Jan 16 2020 37.65 0.35 0.94% 37.45 37.70 36.89 13,949
Jan 15 2020 37.30 -0.24 -0.64% 37.51 37.77 37.15 13,343
Jan 14 2020 37.54 0.05 0.13% 37.34 37.76 37.0502 7,934
Jan 13 2020 37.49 0.28 0.75% 37.26 37.89 36.21 16,638
Jan 10 2020 37.21 -0.35 -0.93% 37.46 37.46 36.8703 8,407
Jan 09 2020 37.56 0.00 0.0% 37.62 37.98 37.3083 13,457
Jan 08 2020 37.56 -0.22 -0.58% 37.52 38.2264 37.393 14,082
Jan 07 2020 37.78 -0.22 -0.58% 38.14 38.14 36.51 10,914
Jan 06 2020 38.00 0.17 0.45% 37.64 38.38 37.64 13,122
Jan 03 2020 37.83 -0.52 -1.36% 37.94 38.325 37.64 16,845
Jan 02 2020 38.35 -0.01 -0.03% 38.50 38.829 37.831 14,171
Dec 31 2019 38.36 0.24 0.63% 38.20 38.60 37.733 13,509
Dec 30 2019 38.12 -0.06 -0.16% 38.34 38.34 37.55 7,215
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.