Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 9:31AM ET - U.S. Markets close in 6 hours and 29 minutes. Dow  0.31% Nasdaq  0.11%

Southern Missouri Bancorp, Inc. (SMBC)

On Jan 6: 12.10   0.00 (0.00%)

MORE ON SMBC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 6-Jan-10 12.19 12.19 12.06 12.10 1,500 12.10 5-Jan-10 11.72 12.24 11.72 12.24 400 12.24 4-Jan-10 11.50 11.80 11.50 11.80 1,800 11.80 31-Dec-09 11.75 11.75 11.75 11.75 1,100 11.75 30-Dec-09 11.72 11.74 11.56 11.56 1,100 11.56 29-Dec-09 11.29 11.29 11.29 11.29 0 11.29 28-Dec-09 11.29 11.29 11.29 11.29 100 11.29 24-Dec-09 11.75 11.75 11.75 11.75 0 11.75 23-Dec-09 11.75 11.75 11.75 11.75 100 11.75 22-Dec-09 11.75 11.75 11.75 11.75 300 11.75 21-Dec-09 11.31 11.41 11.30 11.41 2,500 11.41 18-Dec-09 11.18 11.36 11.18 11.36 1,000 11.36 17-Dec-09 11.49 11.49 11.18 11.18 1,800 11.18 16-Dec-09 11.10 11.50 11.10 11.23 1,700 11.23 15-Dec-09 11.19 11.20 11.19 11.20 4,100 11.20 14-Dec-09 11.19 11.19 11.01 11.01 500 11.01 11-Dec-09 11.02 11.02 11.02 11.02 200 11.02 10-Dec-09 11.22 11.22 11.22 11.22 200 11.22 9-Dec-09 11.20 11.20 11.20 11.20 2,300 11.20 8-Dec-09 11.20 11.20 11.20 11.20 0 11.20 7-Dec-09 11.10 11.22 11.10 11.20 2,200 11.20 4-Dec-09 11.19 11.25 11.19 11.25 1,900 11.25 3-Dec-09 11.46 11.46 11.46 11.46 200 11.46 2-Dec-09 11.35 11.35 11.35 11.35 0 11.35 1-Dec-09 11.35 11.35 11.32 11.35 900 11.35 30-Nov-09 11.35 11.35 11.35 11.35 200 11.35 27-Nov-09 11.25 11.31 11.25 11.25 3,000 11.25 25-Nov-09 11.25 11.25 11.25 11.25 1,000 11.25 24-Nov-09 11.35 11.35 11.10 11.11 1,000 11.11 23-Nov-09 11.20 11.20 11.20 11.20 100 11.20 20-Nov-09 11.40 11.40 11.40 11.40 10,000 11.40 19-Nov-09 11.01 11.01 11.01 11.01 0 11.01 18-Nov-09 11.01 11.01 11.01 11.01 100 11.01 17-Nov-09 11.50 11.50 11.50 11.50 0 11.50 16-Nov-09 11.25 11.50 11.25 11.50 700 11.50 13-Nov-09 11.10 11.10 11.10 11.10 3,000 11.10 12-Nov-09 11.10 11.10 11.10 11.10 0 11.10 11-Nov-09 11.10 11.10 11.10 11.10 0 11.10 10-Nov-09 11.12 11.30 11.10 11.10 900 11.10 10-Nov-09 $ 0.12 Dividend 9-Nov-09 11.10 11.15 11.10 11.10 7,500 10.98 6-Nov-09 11.13 11.15 11.10 11.15 8,500 11.03 5-Nov-09 11.03 11.08 11.01 11.01 4,600 10.89 4-Nov-09 11.68 11.68 10.90 11.38 6,500 11.26 3-Nov-09 11.50 11.74 11.25 11.61 8,300 11.48 2-Nov-09 11.00 11.20 11.00 11.20 5,300 11.08 30-Oct-09 11.05 11.05 11.05 11.05 0 10.93 29-Oct-09 11.05 11.05 11.05 11.05 0 10.93 28-Oct-09 11.11 11.11 11.05 11.05 800 10.93 27-Oct-09 11.14 11.14 11.14 11.14 200 11.02 26-Oct-09 11.22 11.28 11.10 11.10 1,600 10.98 23-Oct-09 11.20 11.57 11.20 11.57 2,300 11.44 22-Oct-09 11.62 11.62 11.62 11.62 100 11.49 21-Oct-09 11.76 11.76 11.76 11.76 100 11.63 20-Oct-09 11.80 11.80 11.80 11.80 900 11.67 19-Oct-09 11.76 11.76 11.76 11.76 100 11.63 16-Oct-09 11.50 11.50 11.00 11.25 4,500 11.13 15-Oct-09 11.46 11.46 11.46 11.46 0 11.34 14-Oct-09 10.88 11.46 10.88 11.46 200 11.34 13-Oct-09 11.20 11.20 11.20 11.20 0 11.08 12-Oct-09 11.20 11.20 11.20 11.20 0 11.08 9-Oct-09 11.20 11.20 11.20 11.20 3,000 11.08 8-Oct-09 11.38 11.40 11.18 11.22 2,300 11.10 7-Oct-09 11.30 11.30 11.30 11.30 500 11.18 6-Oct-09 11.32 11.32 11.32 11.32 0 11.20 5-Oct-09 11.31 11.32 11.31 11.32 200 11.20 2-Oct-09 10.80 10.80 10.80 10.80 0 10.68 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions