Southern Missouri Bancorp Inc Historical Data - SMBC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Southern Missouri Bancorp Inc (SMBC)
Southern Missouri Bancorp Inc (SMBC) Historical

Southern Missouri Bancorp Inc (SMBC)

40.94

-0.37

(-0.90%)

Closed April 28 4:00PM

Delayed by 15 minutes

40.51

-0.43

(-1.05%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.16	2.91603821016	39.78	43.4	39.64	16730	41.6512373	CS
4	-3.14	-7.12341197822	44.08	44.08	39	15778	41.10581822	CS
12	-1.17	-2.77843742579	42.11	45.35	39	21330	42.33798788	CS
26	1.09	2.73525721455	39.85	55.45	38.65	24303	45.21465684	CS
52	7.06	20.8382526564	33.88	55.45	30.28	23697	42.6949051	CS
156	0.88	2.19670494259	40.06	61.93	30.28	25498	46.20596454	CS
260	8.38	25.7371007371	32.56	61.93	17.3	21662	41.59781344	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	40.94	-0.37	-0.90	41.25	41.98	40.51	18391
1714084500	41.31	-0.43	-1.03	40.82	41.67	40.6809	12879
1713998100	41.74	-0.23	-0.55	41.6	41.935	41.25	22442
1713911700	41.97	0.4	0.96	41.6	42.7	41.05	11863
1713825300	41.57	-0.06	-0.14	41.63	43.4	41.5	10071
1713566100	41.63	1.56	3.89	39.78	41.68	39.64	26395
1713479700	40.07	-0.17	-0.42	40.16	40.7	39.69	18866
1713393300	40.24	0.13	0.32	40.24	40.56	39	27305
1713306900	40.11	-0.04	-0.10	40.4014	40.48	40.09	8947
1713220500	40.15	-0.1	-0.25	40.44	40.44	39.41	22035
1712961300	40.25	-0.1	-0.25	39.86	40.63	39.0316	13858
1712874900	40.35	0.16	0.40	40.15	40.7	39.142	13422
1712788500	40.19	-1.71	-4.08	41.37	41.75	39	33553
1712702100	41.9	0.01	0.02	42.31	42.31	41.66	6827
1712615700	41.89	-0.08	-0.19	42	43.0379	41.89	16464
1712356500	41.97	-0.33	-0.78	41.93	42.67	41.69	6069
1712270100	42.3	0.23	0.55	42.5	43.25	41.9	13677
1712183700	42.07	0.09	0.21	41.55	42.135	41.55	10361
1712097300	41.98	-0.68	-1.59	42.01	42.08	41.35	11894
1712010900	42.66	-1.05	-2.40	44.08	44.08	42.065	12846
1711665300	43.71	-0.03	-0.07	44	44.09	43.5	41163
1711578900	43.74	1.78	4.24	42.45	43.85	42.45	13215
1711492500	41.96	-1.16	-2.69	43.58	43.58	41.96	12928
1711406100	43.12	0.42	0.98	43.05	43.86	42.98	23636
1711146900	42.7	-0.78	-1.79	43.4	43.44	41.76	27484
1711060500	43.48	0.28	0.65	43.38	44.14	42.89	21960
1710974100	43.2	2.1	5.11	40.88	43.57	40.4	24770
1710887700	41.1	-0.45	-1.08	41.64	41.985	41.04	19244
1710801300	41.55	-1.35	-3.15	42.66	43.25	41.48	19749
1710542100	42.9	1.18	2.83	41.39	43.38	41.39	53930
1710455700	41.72	-1.1	-2.57	42.82	42.82	41.62	33078
1710369300	42.82	-1.48	-3.34	44.16	44.26	42.69	20118
1710282900	44.3	0.09	0.20	44.18	44.74	43.73	20590
1710196500	44.21	0.31	0.71	43.43	44.4	43.23	12106
1709940900	43.9	0.5	1.15	44.01	44.49	43.8	22153
1709854500	43.4	0.67	1.57	43.29	43.69	42.4602	11259
1709768100	42.73	-0.07	-0.16	42.69	43.79	42	23003
1709681700	42.8	0.97	2.32	41.98	43.1	41.53	8810
1709595300	41.83	-0.45	-1.06	42.15	43.1606	41.83	12397
1709336100	42.28	-0.6	-1.40	42.61	43.1	41.81	18329
1709249700	42.88	1.22	2.93	42.83	43.16	41.68	36966
1709163300	41.66	-0.47	-1.12	41.7	42	41.35	10489
1709076900	42.13	0.06	0.14	42.68	44.47	42.13	16329
1708990500	42.07	-0.85	-1.98	42.56	43.15	41.785	21224
1708731300	42.92	0.25	0.59	42.57	43.18	42.48	14198
1708644900	42.67	-1.06	-2.42	43.64	43.64	42.61	24265
1708558500	43.73	-0.58	-1.31	44.33	44.45	43.41	31928
1708472100	44.31	0.22	0.50	43.67	44.76	43.67	22556
1708126500	44.09	-0.82	-1.83	44.5	44.71	43.96	17089
1708040100	44.91	2.51	5.92	43.05	45.35	42.39	31604
1707953700	42.4	0.76	1.83	42.1	42.7	40.7383	19776
1707867300	41.64	-2.62	-5.92	42.89	42.89	41.39	41184
1707780900	44.26	1.27	2.95	42.59	44.96	42.59	26568
1707521700	42.99	2.17	5.32	41.46	43.72	40.26	45941
1707435300	40.82	-0.1	-0.24	40.76	41.25	40.22	26508
1707348900	40.92	-0.19	-0.46	41.28	41.675	39.6	37703
1707262500	41.11	-0.7	-1.67	41.65	41.91	40.61	26008
1707176100	41.81	-0.2	-0.48	41.62	42.24	41.13	19270
1706916900	42.01	-0.9	-2.10	42.11	43	41.33	27843
1706830500	42.91	-0.7	-1.61	43.79	45.65	41.75	44554
1706744100	43.61	-4.16	-8.71	47.06	47.25	43.61	27368
1706657700	47.77	-2.24	-4.48	49.09	50.01	47.77	10962
1706571300	50.01	0.33	0.66	49.45	50.3	48.93	22008

Southern Missouri Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions