Southern Missouri Bancorp, Inc. Historical Stock Prices

SMBC 
$19.1
*  
0.16
0.84%
Get SMBC Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading SMBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.64  19.26  18.60  19.10 13,621
03/05/2015 18.6 19.26 18.6 19.1 13,621
03/04/2015 18.796 18.95 18.78 18.94 3,647
03/03/2015 18.73 19 18.6 19 22,245
03/02/2015 18.98 19 18.75 18.75 2,694
02/27/2015 19 19.25 18.66 18.94 8,757
02/26/2015 18.55 19.249 18.52 18.65 6,090
02/25/2015 18.68 18.68 18.55 18.55 1,084
02/24/2015 18.85 18.85 18.14 18.75 25,278
02/23/2015 18.61 18.95 18.61 18.89 2,750
02/20/2015 18.92 19.16 18.5 18.58 6,220
02/19/2015 18.9799 18.98 18.79 18.9799 5,983
02/18/2015 19 19 18.95 18.95 460
02/17/2015 18.95 19 18.95 19 4,810
02/13/2015 18.946 18.946 18.946 18.946 00
02/12/2015 18.5 18.95 18.5 18.946 1,922
02/11/2015 18.9999 18.9999 18.9999 18.9999 00
02/10/2015 18.85 19 18.8101 18.9999 3,556
02/09/2015 18.45 18.63 18.44 18.6 665
02/06/2015 18.4897 18.999 18.4897 18.6 4,074
02/05/2015 18.75 18.75 18.45 18.516 2,350
02/04/2015 18.9 19.1 18 18.4 7,251
02/03/2015 19.5 19.7547 17.67 19.1 16,788
02/02/2015 18.73 19.95 18.72 19.47 17,663
01/30/2015 18.855 18.855 18.1355 18.1355 1,168
01/29/2015 18.89 18.89 18.105 18.105 2,900
01/28/2015 18.25 18.81 18.25 18.695 11,006
01/27/2015 18.25 18.55 17.655 18.255 10,866
01/26/2015 18.705 18.705 18.31 18.31 1,710
01/23/2015 18.78 18.78 18.625 18.625 2,212
01/22/2015 19.185 19.185 18.255 18.53 7,910
01/21/2015 18.3 19.9 18.3 18.585 1,272
01/20/2015 18.75 19.12 18.275 18.565 2,022
01/16/2015 19 19.9 18.3 18.565 5,802
01/15/2015 19.675 19.85 18.2501 19.27 9,010
01/14/2015 20.295 20.295 19.5 19.63 4,866
01/13/2015 19.875 20.615 19.84 19.92 36,834
01/12/2015 20 20 19.525 19.875 5,492
01/09/2015 19.315 20.575 19.025 19.95 9,376
01/08/2015 18.905 19.745 18.905 19.725 9,586
01/07/2015 18.975 18.975 18.975 18.975 718
01/06/2015 18.3 18.9999 18.275 18.985 7,826
01/05/2015 18.3 18.3 18.3 18.3 644
01/02/2015 18.265 19 18.2501 18.985 2,600
12/31/2014 18.9999 18.9999 18.985 18.985 3,654
12/30/2014 18.985 19 18.775 19 7,216
12/29/2014 19 19 18.25 18.25 898
12/26/2014 18.75 19 18.75 19 904
12/24/2014 18.5 18.505 18.48 18.505 5,004
12/23/2014 18.995 19 18.5 18.5 27,618
12/22/2014 18.98 18.98 18.98 18.98 324
12/19/2014 18.5 19 18.275 18.275 5,090
12/18/2014 18.375 18.375 18.375 18.375 222
12/17/2014 18.5 19 18.25 19 345,586
12/16/2014 19.1 19.1 18.5 19 78,468
12/15/2014 19.5751 19.5751 19.525 19.525 1,606
12/12/2014 20.6251 20.6251 19.75 20.225 5,910
12/11/2014 19.875 19.875 19.875 19.875 200
12/10/2014 20.675 20.86 19.75 20.57 3,324
12/09/2014 19.5 19.5 19.5 19.5 00
12/08/2014 19.5 19.5 19.5 19.5 304
12/05/2014 20.4747 20.4747 20.4747 20.4747 410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?