Southern Missouri Bancorp, Inc. Historical Stock Prices

SMBC 
$38
*  
unch
unch
Get SMBC Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading SMBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SMBC After Hours
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  38 N/A N/A  38 0
11/21/2014 38 38 38 38 00
11/20/2014 38 38 38 38 00
11/19/2014 38 38 38 38 00
11/18/2014 37.5 38 37.5 38 684
11/17/2014 37.5 37.5 37.5 37.5 514
11/14/2014 37.5 37.5 37.5 37.5 452
11/13/2014 37.5 37.5 37.5 37.5 00
11/12/2014 37.5 37.5 37.5 37.5 100
11/11/2014 37.01 37.01 37.01 37.01 185
11/10/2014 37.01 37.45 37.01 37.45 2,678
11/07/2014 37 37.9999 37 37.9999 834
11/06/2014 37 37 36.9999 36.9999 325
11/05/2014 37 37 37 37 245
11/04/2014 37 37 36.05 36.05 489
11/03/2014 37 37 37 37 190
10/31/2014 36.92 37 36.45 37 1,752
10/30/2014 36.4999 36.5 36.4999 36.5 836
10/29/2014 36.25 36.5 36.15 36.5 67,368
10/28/2014 36 36.4695 35.86 36.25 7,400
10/27/2014 35.16 35.16 35.16 35.16 00
10/24/2014 36.5 36.5 35.16 35.16 338
10/23/2014 36 36 36 36 00
10/22/2014 36 36 36 36 393
10/21/2014 35.07 35.07 35.07 35.07 00
10/20/2014 35.07 35.07 35.07 35.07 165
10/17/2014 35.92 35.92 35.92 35.92 625
10/16/2014 35.25 35.25 35.25 35.25 00
10/15/2014 35.461 35.461 35.25 35.25 800
10/14/2014 35.55 35.55 35.55 35.55 00
10/13/2014 35.55 35.55 35.55 35.55 00
10/10/2014 35.55 35.55 35.55 35.55 246
10/09/2014 35.76 35.98 35.15 35.15 3,069
10/08/2014 35.52 36 35.2501 35.4888 1,740
10/07/2014 35.7 35.7 35.7 35.7 753
10/06/2014 36.45 36.45 35.42 36.01 700
10/03/2014 35.95 36.05 35.95 36.05 12,473
10/02/2014 35.83 35.9 35.83 35.9 1,173
10/01/2014 35.54 36 35.54 36 1,184
09/30/2014 35.52 35.88 35.52 35.88 2,094
09/29/2014 35.84 35.86 35.745 35.8 870
09/26/2014 35.0601 35.0601 35.0601 35.0601 00
09/25/2014 35.0601 35.0601 35.0601 35.0601 175
09/24/2014 35.11 35.11 35.11 35.11 182
09/23/2014 35.08 35.988 35.08 35.2 903
09/22/2014 35.94 35.94 35.7 35.7 462
09/19/2014 35.95 35.9999 35.82 35.82 830
09/18/2014 35.9999 35.9999 35.9999 35.9999 262
09/17/2014 35.23 35.23 35.23 35.23 00
09/16/2014 35.23 35.23 35.23 35.23 00
09/15/2014 35.06 35.9899 35.06 35.23 999
09/12/2014 35.08 35.08 35.08 35.08 00
09/11/2014 35.06 35.11 35.06 35.08 361
09/10/2014 35 35 35 35 283
09/09/2014 36 36 36 36 00
09/08/2014 35.2 36 35.2 36 470
09/05/2014 35.1 35.34 35.001 35.1 3,191
09/04/2014 35.13 35.13 35.13 35.13 299
09/03/2014 34.91 34.91 34.91 34.91 00
09/02/2014 34.91 34.91 34.91 34.91 361
08/29/2014 35.33 36.0344 35.33 36.0344 2,674
08/28/2014 35.6581 35.6581 35.02 35.02 627
08/27/2014 35.45 35.7499 35.43 35.7499 2,100
08/26/2014 35.02 35.46 35 35 1,123
08/25/2014 35.55 35.5899 34.95 34.95 2,086
08/22/2014 35.0422 35.0422 35.04 35.04 1,065
08/21/2014 35.4899 35.4899 35.4899 35.4899 561
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 Brokers before you trade

Want to trade FX?