Mercados españoles abiertos en 7 hrs 30 min

Southern Missouri Bancorp, Inc. (SMBC)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,14-0,70 (-1,56%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202444,6544,9243,9144,1444,1410.000
02 jul 202444,6144,9144,3144,8444,8411.700
01 jul 202445,0145,4444,2344,3744,3719.100
28 jun 202443,2245,2743,2245,0145,01115.100
27 jun 202442,6043,2242,6043,2243,2213.400
26 jun 202441,0242,6641,0242,3242,3216.300
25 jun 202441,2841,6241,2841,4341,4310.700
24 jun 202441,7442,2241,4641,5241,5223.800
21 jun 202441,9642,1241,3841,3841,3856.200
20 jun 202441,2941,9841,2941,9741,9723.600
18 jun 202441,0041,8140,7541,7341,7328.000
17 jun 202440,2041,1240,1741,0241,029700
14 jun 202440,5840,6540,0140,6540,6517.000
13 jun 202441,1641,4140,6241,1141,1117.800
12 jun 202441,6542,5341,2041,3541,3578.000
11 jun 202439,9040,6839,9040,6840,6810.600
10 jun 202440,6740,9240,3840,6340,6312.700
07 jun 202441,2541,4440,9941,2341,2312.100
06 jun 202441,3041,5841,0141,5341,5313.500
05 jun 202441,6642,0341,5141,8441,8417.100
04 jun 202441,2041,4240,9941,2041,2017.300
03 jun 202442,4942,7341,5141,5141,5144.000
31 may 202442,2042,7041,8242,1142,1122.200
30 may 202441,5042,1140,9841,7241,7214.200
29 may 202441,3341,4640,9441,0641,0622.500
28 may 202441,8142,4241,8142,0742,0729.200
24 may 202441,9542,2841,8942,2342,2318.900
23 may 202442,1342,4141,6041,9941,9937.600
22 may 202442,2142,5441,9042,3042,3022.400
21 may 202441,8942,7741,8942,6042,6019.900
20 may 202443,2643,5542,0242,2842,2863.800
17 may 202443,5943,8543,1443,6043,6043.300
16 may 202442,0843,3442,0843,2543,2593.000
15 may 202442,3942,4842,1542,4642,4642.800
14 may 202442,3042,3041,7542,0042,0060.300
14 may 20240.21 Dividendo
13 may 202442,6142,6841,8541,9241,7122.500
10 may 202442,0442,4041,3842,1041,8947.000
09 may 202441,3742,5541,3542,2942,0874.100
08 may 202440,2141,5740,1841,5241,3164.500
07 may 202441,5041,5940,7940,9540,7449.100
06 may 202441,5041,7541,0641,3041,0978.100
03 may 202442,0942,0940,9741,3841,1726.700
02 may 202440,7041,5639,4441,3141,1038.000
01 may 202440,4040,9439,0040,5040,3035.600
30 abr 202440,1240,3940,0040,1039,9021.100
29 abr 202442,5242,5240,5040,8340,6313.600
26 abr 202441,9841,9840,5140,9440,7318.400
25 abr 202441,0441,6740,6841,3141,1013.000
24 abr 202441,9241,9441,2541,7441,5322.400
23 abr 202442,2242,7041,2641,9741,7611.900
22 abr 202441,5043,4041,5041,5741,3610.100
19 abr 202439,7841,6839,7841,6341,4226.400
18 abr 202440,4240,7039,6940,0739,8718.900
17 abr 202440,2440,2639,0040,2440,0427.300
16 abr 202440,4340,4940,0040,1139,919500
15 abr 202440,4440,4439,5740,1539,9522.000
12 abr 202440,0340,2839,0340,2540,0513.900
11 abr 202440,1540,7039,1440,3540,1513.400
10 abr 202440,9741,3739,0040,1939,9933.900
09 abr 202442,0642,0641,6641,9041,696800
08 abr 202443,0443,0441,8941,8941,6816.500
05 abr 202442,6742,6741,6941,9741,766100
04 abr 202443,0643,0641,9042,3042,0913.700
03 abr 202441,5542,1441,5542,0741,8610.400
02 abr 202441,3542,0841,3541,9841,7712.000
01 abr 202443,9843,9842,0742,6642,4512.800
28 mar 202444,0844,0943,5043,7143,4941.200
27 mar 202443,7343,8542,5843,7443,5213.200
26 mar 202442,6342,7441,9641,9641,7512.900
25 mar 202443,6043,8642,9843,1242,9023.600
22 mar 202441,9042,7041,7642,7042,4927.500
21 mar 202443,7744,1442,8943,4843,2621.900
20 mar 202440,6343,5740,4043,2042,9824.800
19 mar 202441,6441,9941,0441,1040,8919.200
18 mar 202443,2543,2541,4841,5541,3419.700
15 mar 202441,3943,3841,3942,9042,6954.500
14 mar 202442,8242,8241,6241,7241,5133.100
13 mar 202444,2044,2642,6942,8242,6120.100
12 mar 202444,0044,7443,8944,3044,0820.600
11 mar 202443,9244,4043,9244,2143,9912.100
08 mar 202444,0144,4943,8043,9043,6822.200
07 mar 202442,4643,6942,4643,4043,1811.300
06 mar 202442,6942,8242,0042,7342,5223.000
05 mar 202441,9843,1041,5342,8042,598800
04 mar 202442,7543,1641,8341,8341,6212.400
01 mar 202442,6143,1041,8142,2842,0718.300
29 feb 202442,8343,1641,6842,8842,6736.800
28 feb 202441,7042,0041,5041,6641,4510.500
27 feb 202444,4744,4742,1342,1341,9216.300
26 feb 202441,8943,1541,7942,0741,8621.200
23 feb 202442,5043,1842,4842,9242,7014.200
22 feb 202443,6443,6442,6142,6742,4624.300
21 feb 202444,3344,4543,4143,7343,5131.900
20 feb 202443,6744,7643,6744,3144,0922.600
16 feb 202444,5044,7143,9644,0943,8717.100
15 feb 202442,6045,3542,3944,9144,6931.600
14 feb 202442,1042,7040,7442,4042,1919.800
14 feb 20240.21 Dividendo
13 feb 202442,2042,8041,3941,6441,2241.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...