Yahoo

Correo

U.S. markets open in 7 hours 43 minutes

F S&P 500
5,105.50
+14.00(+0.27%)
F Dow Jones
38,613.00
+231.00(+0.60%)
F Nasdaq
17,756.75
+107.00(+0.61%)
E-mini Russell 2000 Index Futur
2,024.10
-3.10(-0.15%)
Petróleo
79.24
+0.29(+0.37%)
Oro
2,316.80
+7.20(+0.31%)

Southern Missouri Bancorp, Inc. (SMBC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.31

+0.81

(+2.00%)

Al cierre: 04:00PM EDT

41.31

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	40.70	41.56	39.44	41.31	41.31	38,000
01 may 2024	40.40	40.94	39.00	40.50	40.50	35,600
30 abr 2024	40.12	40.39	40.00	40.10	40.10	21,100
29 abr 2024	42.52	42.52	40.50	40.83	40.83	13,600
26 abr 2024	41.98	41.98	40.51	40.94	40.94	18,400
25 abr 2024	41.04	41.67	40.68	41.31	41.31	13,000
24 abr 2024	41.92	41.94	41.25	41.74	41.74	22,400
23 abr 2024	42.22	42.70	41.26	41.97	41.97	11,900
22 abr 2024	41.50	43.40	41.50	41.57	41.57	10,100
19 abr 2024	39.78	41.68	39.78	41.63	41.63	26,400
18 abr 2024	40.42	40.70	39.69	40.07	40.07	18,900
17 abr 2024	40.24	40.26	39.00	40.24	40.24	27,300
16 abr 2024	40.43	40.49	40.00	40.11	40.11	9,500
15 abr 2024	40.44	40.44	39.57	40.15	40.15	22,000
12 abr 2024	40.03	40.28	39.03	40.25	40.25	13,900
11 abr 2024	40.15	40.70	39.14	40.35	40.35	13,400
10 abr 2024	40.97	41.37	39.00	40.19	40.19	33,900
09 abr 2024	42.06	42.06	41.66	41.90	41.90	6,800
08 abr 2024	43.04	43.04	41.89	41.89	41.89	16,500
05 abr 2024	42.67	42.67	41.69	41.97	41.97	6,100
04 abr 2024	43.06	43.06	41.90	42.30	42.30	13,700
03 abr 2024	41.55	42.14	41.55	42.07	42.07	10,400
02 abr 2024	41.35	42.08	41.35	41.98	41.98	12,000
01 abr 2024	43.98	43.98	42.07	42.66	42.66	12,800
28 mar 2024	44.08	44.09	43.50	43.71	43.71	41,200
27 mar 2024	43.73	43.85	42.58	43.74	43.74	13,200
26 mar 2024	42.63	42.74	41.96	41.96	41.96	12,900
25 mar 2024	43.60	43.86	42.98	43.12	43.12	23,600
22 mar 2024	41.90	42.70	41.76	42.70	42.70	27,500
21 mar 2024	43.77	44.14	42.89	43.48	43.48	21,900
20 mar 2024	40.63	43.57	40.40	43.20	43.20	24,800
19 mar 2024	41.64	41.99	41.04	41.10	41.10	19,200
18 mar 2024	43.25	43.25	41.48	41.55	41.55	19,700
15 mar 2024	41.39	43.38	41.39	42.90	42.90	54,500
14 mar 2024	42.82	42.82	41.62	41.72	41.72	33,100
13 mar 2024	44.20	44.26	42.69	42.82	42.82	20,100
12 mar 2024	44.00	44.74	43.89	44.30	44.30	20,600
11 mar 2024	43.92	44.40	43.92	44.21	44.21	12,100
08 mar 2024	44.01	44.49	43.80	43.90	43.90	22,200
07 mar 2024	42.46	43.69	42.46	43.40	43.40	11,300
06 mar 2024	42.69	42.82	42.00	42.73	42.73	23,000
05 mar 2024	41.98	43.10	41.53	42.80	42.80	8,800
04 mar 2024	42.75	43.16	41.83	41.83	41.83	12,400
01 mar 2024	42.61	43.10	41.81	42.28	42.28	18,300
29 feb 2024	42.83	43.16	41.68	42.88	42.88	36,800
28 feb 2024	41.70	42.00	41.50	41.66	41.66	10,500
27 feb 2024	44.47	44.47	42.13	42.13	42.13	16,300
26 feb 2024	41.89	43.15	41.79	42.07	42.07	21,200
23 feb 2024	42.50	43.18	42.48	42.92	42.92	14,200
22 feb 2024	43.64	43.64	42.61	42.67	42.67	24,300
21 feb 2024	44.33	44.45	43.41	43.73	43.73	31,900
20 feb 2024	43.67	44.76	43.67	44.31	44.31	22,600
16 feb 2024	44.50	44.71	43.96	44.09	44.09	17,100
15 feb 2024	42.60	45.35	42.39	44.91	44.91	31,600
14 feb 2024	42.10	42.70	40.74	42.40	42.40	19,800
14 feb 2024	0.21 Dividendo
13 feb 2024	42.20	42.80	41.39	41.64	41.43	41,400
12 feb 2024	42.59	44.96	42.59	44.26	44.04	26,600
09 feb 2024	41.46	43.72	40.26	42.99	42.77	45,900
08 feb 2024	41.14	41.25	40.51	40.82	40.61	26,500
07 feb 2024	40.51	41.68	39.60	40.92	40.71	37,700
06 feb 2024	41.65	41.91	40.61	41.11	40.90	26,000
05 feb 2024	41.62	42.24	41.13	41.81	41.60	19,300
02 feb 2024	42.11	43.00	41.33	42.01	41.80	27,800
01 feb 2024	43.79	44.70	41.75	42.91	42.69	44,600
31 ene 2024	47.06	47.25	43.61	43.61	43.39	27,400
30 ene 2024	49.09	50.01	47.77	47.77	47.53	11,000
29 ene 2024	49.86	50.30	48.93	50.01	49.76	22,000
26 ene 2024	49.87	49.94	49.42	49.68	49.43	14,800
25 ene 2024	50.65	50.65	48.44	49.50	49.25	29,300
24 ene 2024	50.28	50.68	49.62	50.13	49.88	13,000
23 ene 2024	50.68	50.68	49.26	49.50	49.25	14,600
22 ene 2024	49.90	50.43	49.64	50.38	50.13	13,600
19 ene 2024	48.01	48.91	47.22	48.66	48.41	27,800
18 ene 2024	47.54	47.86	47.28	47.67	47.43	16,200
17 ene 2024	46.39	47.66	46.39	47.51	47.27	29,200
16 ene 2024	48.07	48.58	47.05	47.24	47.00	34,600
12 ene 2024	49.88	49.88	48.52	48.76	48.51	27,200
11 ene 2024	49.90	49.97	48.64	49.45	49.20	25,400
10 ene 2024	50.11	50.67	49.80	50.34	50.09	30,300
09 ene 2024	50.35	51.00	49.98	50.19	49.94	33,300
08 ene 2024	50.70	51.22	50.52	51.08	50.82	21,400
05 ene 2024	50.52	51.66	50.38	51.00	50.74	52,500
04 ene 2024	51.23	52.13	51.01	51.06	50.80	28,300
03 ene 2024	52.99	53.28	50.85	51.03	50.77	26,800
02 ene 2024	53.33	54.18	52.70	53.10	52.83	21,800
29 dic 2023	54.38	55.45	53.01	53.39	53.12	27,700
28 dic 2023	53.78	54.62	53.70	54.04	53.77	15,100
27 dic 2023	54.03	54.90	54.00	54.39	54.12	14,500
26 dic 2023	53.98	54.62	53.49	54.29	54.02	13,300
22 dic 2023	53.43	54.13	52.64	53.50	53.23	30,000
21 dic 2023	52.42	52.81	51.91	52.78	52.51	13,800
20 dic 2023	53.08	54.38	52.26	52.33	52.07	26,800
19 dic 2023	51.54	52.61	51.46	52.40	52.14	38,000
18 dic 2023	51.62	51.62	50.91	51.33	51.07	26,000
15 dic 2023	52.09	52.19	51.41	51.74	51.48	129,500
14 dic 2023	50.00	52.02	49.94	51.75	51.49	51,900
13 dic 2023	47.01	49.82	47.01	49.69	49.44	49,600
12 dic 2023	47.35	47.67	47.12	47.12	46.88	13,000
11 dic 2023	47.31	47.33	46.70	47.01	46.77	19,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,105.50+14.00(+0.27%)

F Dow Jones38,613.00+231.00(+0.60%)

F Nasdaq17,756.75+107.00(+0.61%)

E-mini Russell 2000 Index Futur2,024.10-3.10(-0.15%)

Petróleo79.24+0.29(+0.37%)

Oro2,316.80+7.20(+0.31%)

Southern Missouri Bancorp, Inc. (SMBC)

F S&P 500
5,105.50
+14.00(+0.27%)

F Dow Jones
38,613.00
+231.00(+0.60%)

F Nasdaq
17,756.75
+107.00(+0.61%)

E-mini Russell 2000 Index Futur
2,024.10
-3.10(-0.15%)

Petróleo
79.24
+0.29(+0.37%)

Oro
2,316.80
+7.20(+0.31%)