SMBC

Southern Missouri Bancorp Historical Data

SMBC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 39.10 0.62 1.61% 38.99 39.15 38.4605 31,425
Mar 04 2021 38.48 -0.04 -0.1% 38.54 39.00 37.66 48,967
Mar 03 2021 38.52 1.43 3.86% 37.49 38.88 37.24 33,461
Mar 02 2021 37.09 -0.20 -0.54% 37.38 37.525 37.03 9,584
Mar 01 2021 37.29 0.55 1.5% 37.66 37.90 36.86 18,641
Feb 26 2021 36.74 -0.14 -0.38% 37.30 38.00 36.15 25,159
Feb 25 2021 36.88 -0.10 -0.27% 36.89 37.60 36.7868 21,514
Feb 24 2021 36.98 0.75 2.07% 36.15 37.25 36.00 27,663
Feb 23 2021 36.23 0.57 1.6% 35.66 37.00 35.66 18,637
Feb 22 2021 35.66 0.32 0.91% 35.05 35.95 35.05 12,708
Feb 19 2021 35.34 0.29 0.83% 35.07 35.58 35.06 10,042
Feb 18 2021 35.05 -0.26 -0.74% 35.30 35.76 34.73 11,408
Feb 17 2021 35.31 -0.23 -0.65% 35.54 35.705 35.31 8,473
Feb 16 2021 35.54 0.12 0.34% 35.54 35.975 35.45 8,240
Feb 15 2021 35.42 0.00 +0.00% 34.99 35.42 34.91 0
Feb 12 2021 35.42 0.43 1.23% 34.99 35.42 34.91 17,604
Feb 11 2021 34.99 0.08 0.23% 34.92 34.99 34.75 9,104
Feb 10 2021 34.91 0.26 0.75% 34.88 35.31 34.65 24,605
Feb 09 2021 34.65 0.15 0.43% 34.50 34.75 34.35 10,517
Feb 08 2021 34.50 0.31 0.91% 34.05 34.50 34.05 9,427
Feb 05 2021 34.19 0.70 2.09% 33.74 34.19 33.49 6,815
Feb 04 2021 33.49 0.69 2.1% 32.80 33.49 32.80 8,694
Feb 03 2021 32.80 0.22 0.68% 32.59 32.80 32.38 12,932
Feb 02 2021 32.58 0.42 1.31% 32.31 32.63 31.585 9,219
Feb 01 2021 32.16 1.51 4.93% 31.34 32.63 31.10 11,038
Jan 29 2021 30.65 -1.49 -4.64% 32.03 32.9899 30.65 18,073
Jan 28 2021 32.14 0.22 0.69% 32.52 32.52 31.46 12,161
Jan 27 2021 31.92 -0.78 -2.39% 32.30 32.6523 30.00 23,007
Jan 26 2021 32.70 0.18 0.55% 32.93 33.35 32.19 14,460
Jan 25 2021 32.52 -0.40 -1.22% 32.92 33.02 32.34 12,402
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 18 2021 32.28 0.00 +0.00% 32.70 32.76 32.06 0
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 -0.22 -0.67% 32.70 32.70 32.00 13,119
Jan 08 2021 32.70 0.40 1.24% 32.70 32.70 32.70 104
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
Jan 01 2021 30.44 0.00 +0.00% 30.57 31.18 30.44 0
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 25 2020 31.26 0.00 +0.00% 31.25 32.2563 31.08 0
Dec 24 2020 31.26 0.00 +0.00% 31.25 32.2563 31.08 0
Dec 24 2020 31.26 0.33 1.07% 31.25 32.2563 31.08 3,335
Dec 23 2020 30.93 0.03 0.1% 31.30 32.075 30.93 6,421
Dec 22 2020 30.90 0.00 0.0% 31.21 32.7499 30.82 15,979
Dec 21 2020 30.90 -0.52 -1.65% 31.41 31.97 30.90 19,605
Dec 18 2020 31.42 0.14 0.45% 31.90 32.76 31.42 54,852
Dec 17 2020 31.28 -0.93 -2.89% 32.60 32.69 31.23 14,413
Dec 16 2020 32.21 0.66 2.09% 31.73 33.22 31.39 21,296
Dec 15 2020 31.55 2.15 7.31% 30.00 31.82 30.00 15,161
Dec 14 2020 29.40 -1.12 -3.67% 30.78 30.79 29.40 11,393
Dec 11 2020 30.52 -0.37 -1.2% 30.74 31.00 30.39 7,999
Dec 10 2020 30.89 0.08 0.26% 30.76 30.89 30.58 7,533
Dec 09 2020 30.81 -0.14 -0.45% 31.22 31.22 30.81 17,585
Dec 08 2020 30.95 0.24 0.78% 30.52 30.99 30.52 10,870
Dec 07 2020 30.71 -0.39 -1.25% 30.96 30.96 30.575 8,537


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.