Southern Missouri Bancorp, Inc. Historical Stock Prices

SMBC 
$36.21
*  
1.18
3.16%
Get SMBC Alerts
*Delayed - data as of Jan. 29, 2015  -  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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  37.78  37.78  36.21  36.21 1,450
01/28/2015 36.5 37.62 36.5 37.39 5,503
01/27/2015 36.5 37.1 35.31 36.51 5,433
01/26/2015 37.41 37.41 36.62 36.62 855
01/23/2015 37.56 37.56 37.25 37.25 1,106
01/22/2015 38.37 38.37 36.51 37.06 3,955
01/21/2015 36.6 39.8 36.6 37.17 636
01/20/2015 37.5 38.24 36.55 37.13 1,011
01/16/2015 38 39.8 36.6 37.13 2,901
01/15/2015 39.35 39.6999 36.5001 38.54 4,505
01/14/2015 40.59 40.59 39 39.26 2,433
01/13/2015 39.75 41.23 39.68 39.84 18,417
01/12/2015 40 40 39.05 39.75 2,746
01/09/2015 38.63 41.1499 38.05 39.9 4,688
01/08/2015 37.81 39.49 37.81 39.45 4,793
01/07/2015 37.95 37.95 37.95 37.95 359
01/06/2015 36.6 37.9999 36.55 37.97 3,913
01/05/2015 36.6 36.6 36.6 36.6 322
01/02/2015 36.53 38 36.5001 37.97 1,300
12/31/2014 37.9999 37.9999 37.97 37.97 1,827
12/30/2014 37.97 38 37.55 38 3,608
12/29/2014 38 38 36.5 36.5 449
12/26/2014 37.5 38 37.5 38 452
12/24/2014 37 37.01 36.96 37.01 2,502
12/23/2014 37.99 38 37 37 13,809
12/22/2014 37.96 37.96 37.96 37.96 162
12/19/2014 37 38 36.55 36.55 2,545
12/18/2014 36.75 36.75 36.75 36.75 111
12/17/2014 37 38 36.5 38 172,793
12/16/2014 38.2 38.2 37 38 39,234
12/15/2014 39.1501 39.1501 39.05 39.05 803
12/12/2014 41.2501 41.2501 39.5 40.45 2,955
12/11/2014 39.75 39.75 39.75 39.75 100
12/10/2014 41.35 41.72 39.5 41.14 1,662
12/09/2014 39 39 39 39 00
12/08/2014 39 39 39 39 152
12/05/2014 40.9494 40.9494 40.9494 40.9494 205
12/04/2014 39.3 39.3 39.3 39.3 00
12/03/2014 39.3 39.3 39.3 39.3 00
12/02/2014 39.3 39.3 39.3 39.3 00
12/01/2014 37 41.58 37 39.3 1,020
11/28/2014 38 38 37.8 37.8 1,585
11/26/2014 38 38 38 38 00
11/25/2014 38 38 38 38 00
11/24/2014 38 38 38 38 00
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
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?