Southern Missouri Bancorp, Inc. Historical Stock Prices

SMBC 
$35.89
*  
0.99
 negative 
2.84%
Get SMBC Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SMBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  34.99  35.89  35.89  35.89 654
04/15/2014 35.89 35.89 35.89 35.89 654
04/14/2014 34.5 35.88 34.4035 34.9 2,320
04/11/2014 34.82 34.82 34.82 34.82 150
04/10/2014 34.7999 34.7999 34.7999 34.7999 00
04/09/2014 34.7999 34.7999 34.7999 34.7999 100
04/08/2014 34.7 34.7 34.7 34.7 00
04/07/2014 34.8199 34.8199 34.7 34.7 285
04/04/2014 35 35 35 35 335
04/03/2014 34.67 34.67 34.67 34.67 00
04/02/2014 34.67 34.67 34.67 34.67 380
04/01/2014 34.626 34.626 34.52 34.52 2,471
03/31/2014 35.8 35.8 35.8 35.8 00
03/28/2014 35.8 35.8 35.8 35.8 222
03/27/2014 35.4785 35.4785 34.4 34.57 2,068
03/26/2014 35.35 35.35 35.35 35.35 00
03/25/2014 35.4899 35.4899 34.25 35.35 688
03/24/2014 34.5 34.5 34.5 34.5 254
03/21/2014 36.21 36.21 34.011 34.4 5,532
03/20/2014 36.4599 36.4599 36.4599 36.4599 423
03/19/2014 34.16 36.44 34.002 34.9 3,399
03/18/2014 35.43 35.43 35.43 35.43 00
03/17/2014 35.43 35.43 35.43 35.43 00
03/14/2014 35.43 35.43 35.43 35.43 00
03/13/2014 37.29 37.29 35.25 35.43 7,406
03/12/2014 36.7 36.7 36.7 36.7 152
03/11/2014 36.7 36.7 36.7 36.7 284
03/10/2014 36 36.9899 36 36.9899 782
03/07/2014 35.15 35.15 35 35.15 864
03/06/2014 35 35.15 34.97 35.15 1,795
03/05/2014 34.7499 34.7499 34.72 34.72 350
03/04/2014 34.7496 34.7496 34.7496 34.7496 109
03/03/2014 34.074 34.75 34.074 34.75 608
02/28/2014 34.32 34.4999 33.7501 34.4999 1,987
02/27/2014 34.34 34.34 33.4 33.5001 1,371
02/26/2014 33.988 34.26 33.988 34.22 889
02/25/2014 32.78 33.99 32.78 33.29 1,399
02/24/2014 33.94 34.716 33.94 33.99 1,292
02/21/2014 32.924 32.924 32.924 32.924 00
02/20/2014 32.76 32.924 32.76 32.924 503
02/19/2014 32.81 32.839 32.75 32.75 2,255
02/18/2014 33.65 33.65 33.65 33.65 00
02/14/2014 33.097 33.65 32.5 33.65 26,845
02/13/2014 32.75 32.75 32.75 32.75 00
02/12/2014 32.78 32.78 32.75 32.75 2,689
02/11/2014 32.8 34.23 32.75 33.1 2,052
02/10/2014 32.85 32.85 32.6 32.6 501
02/07/2014 34.69 34.73 32.0501 32.52 12,076
02/06/2014 33.94 33.94 33.94 33.94 00
02/05/2014 33.94 33.94 33.94 33.94 109
02/04/2014 34.85 34.86 32.0301 32.0301 621
02/03/2014 32.39 32.39 32.39 32.39 00
01/31/2014 32.1 33.355 32.1 32.39 1,372
01/30/2014 33.42 33.42 33.42 33.42 00
01/29/2014 33.94 34 33.4 33.42 4,309
01/28/2014 34 34 34 34 505
01/27/2014 31.81 33.795 31.75 33.44 3,018
01/24/2014 32.8335 32.8335 32.83 32.83 1,138
01/23/2014 33.95 33.95 33.84 33.84 366
01/22/2014 34 34 34 34 181
01/21/2014 32.6 32.6 32.6 32.6 331
01/17/2014 32.6 32.6 32.6 32.6 00
01/16/2014 32.6 32.6 32.6 32.6 100
01/15/2014 31.99 32.5999 31.99 32.5999 1,892
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?