STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Energy stocks lead gains on Monday after oil edges higher

Southern Missouri Bancorp, Inc. (SMBC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

41.58

+0.20

(+0.48%)

As of 11:17AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	41.50	41.67	41.40	41.58	41.58	17,882
May 03, 2024	-	-	-	-	-	-
May 02, 2024	40.70	41.56	39.44	41.31	41.31	38,000
May 01, 2024	40.40	40.94	39.00	40.50	40.50	35,600
Apr 30, 2024	40.12	40.39	40.00	40.10	40.10	21,100
Apr 29, 2024	42.52	42.52	40.50	40.83	40.83	13,600
Apr 26, 2024	41.98	41.98	40.51	40.94	40.94	18,400
Apr 25, 2024	41.04	41.67	40.68	41.31	41.31	13,000
Apr 24, 2024	41.92	41.94	41.25	41.74	41.74	22,400
Apr 23, 2024	42.22	42.70	41.26	41.97	41.97	11,900
Apr 22, 2024	41.50	43.40	41.50	41.57	41.57	10,100
Apr 19, 2024	39.78	41.68	39.78	41.63	41.63	26,400
Apr 18, 2024	40.42	40.70	39.69	40.07	40.07	18,900
Apr 17, 2024	40.24	40.26	39.00	40.24	40.24	27,300
Apr 16, 2024	40.43	40.49	40.00	40.11	40.11	9,500
Apr 15, 2024	40.44	40.44	39.57	40.15	40.15	22,000
Apr 12, 2024	40.03	40.28	39.03	40.25	40.25	13,900
Apr 11, 2024	40.15	40.70	39.14	40.35	40.35	13,400
Apr 10, 2024	40.97	41.37	39.00	40.19	40.19	33,900
Apr 09, 2024	42.06	42.06	41.66	41.90	41.90	6,800
Apr 08, 2024	43.04	43.04	41.89	41.89	41.89	16,500
Apr 05, 2024	42.67	42.67	41.69	41.97	41.97	6,100
Apr 04, 2024	43.06	43.06	41.90	42.30	42.30	13,700
Apr 03, 2024	41.55	42.14	41.55	42.07	42.07	10,400
Apr 02, 2024	41.35	42.08	41.35	41.98	41.98	12,000
Apr 01, 2024	43.98	43.98	42.07	42.66	42.66	12,800
Mar 28, 2024	44.08	44.09	43.50	43.71	43.71	41,200
Mar 27, 2024	43.73	43.85	42.58	43.74	43.74	13,200
Mar 26, 2024	42.63	42.74	41.96	41.96	41.96	12,900
Mar 25, 2024	43.60	43.86	42.98	43.12	43.12	23,600
Mar 22, 2024	41.90	42.70	41.76	42.70	42.70	27,500
Mar 21, 2024	43.77	44.14	42.89	43.48	43.48	21,900
Mar 20, 2024	40.63	43.57	40.40	43.20	43.20	24,800
Mar 19, 2024	41.64	41.99	41.04	41.10	41.10	19,200
Mar 18, 2024	43.25	43.25	41.48	41.55	41.55	19,700
Mar 15, 2024	41.39	43.38	41.39	42.90	42.90	54,500
Mar 14, 2024	42.82	42.82	41.62	41.72	41.72	33,100
Mar 13, 2024	44.20	44.26	42.69	42.82	42.82	20,100
Mar 12, 2024	44.00	44.74	43.89	44.30	44.30	20,600
Mar 11, 2024	43.92	44.40	43.92	44.21	44.21	12,100
Mar 08, 2024	44.01	44.49	43.80	43.90	43.90	22,200
Mar 07, 2024	42.46	43.69	42.46	43.40	43.40	11,300
Mar 06, 2024	42.69	42.82	42.00	42.73	42.73	23,000
Mar 05, 2024	41.98	43.10	41.53	42.80	42.80	8,800
Mar 04, 2024	42.75	43.16	41.83	41.83	41.83	12,400
Mar 01, 2024	42.61	43.10	41.81	42.28	42.28	18,300
Feb 29, 2024	42.83	43.16	41.68	42.88	42.88	36,800
Feb 28, 2024	41.70	42.00	41.50	41.66	41.66	10,500
Feb 27, 2024	44.47	44.47	42.13	42.13	42.13	16,300
Feb 26, 2024	41.89	43.15	41.79	42.07	42.07	21,200
Feb 23, 2024	42.50	43.18	42.48	42.92	42.92	14,200
Feb 22, 2024	43.64	43.64	42.61	42.67	42.67	24,300
Feb 21, 2024	44.33	44.45	43.41	43.73	43.73	31,900
Feb 20, 2024	43.67	44.76	43.67	44.31	44.31	22,600
Feb 16, 2024	44.50	44.71	43.96	44.09	44.09	17,100
Feb 15, 2024	42.60	45.35	42.39	44.91	44.91	31,600
Feb 14, 2024	42.10	42.70	40.74	42.40	42.40	19,800
Feb 14, 2024	0.21 Dividend
Feb 13, 2024	42.20	42.80	41.39	41.64	41.43	41,400
Feb 12, 2024	42.59	44.96	42.59	44.26	44.04	26,600
Feb 09, 2024	41.46	43.72	40.26	42.99	42.77	45,900
Feb 08, 2024	41.14	41.25	40.51	40.82	40.61	26,500
Feb 07, 2024	40.51	41.68	39.60	40.92	40.71	37,700
Feb 06, 2024	41.65	41.91	40.61	41.11	40.90	26,000
Feb 05, 2024	41.62	42.24	41.13	41.81	41.60	19,300
Feb 02, 2024	42.11	43.00	41.33	42.01	41.80	27,800
Feb 01, 2024	43.79	44.70	41.75	42.91	42.69	44,600
Jan 31, 2024	47.06	47.25	43.61	43.61	43.39	27,400
Jan 30, 2024	49.09	50.01	47.77	47.77	47.53	11,000
Jan 29, 2024	49.86	50.30	48.93	50.01	49.76	22,000
Jan 26, 2024	49.87	49.94	49.42	49.68	49.43	14,800
Jan 25, 2024	50.65	50.65	48.44	49.50	49.25	29,300
Jan 24, 2024	50.28	50.68	49.62	50.13	49.88	13,000
Jan 23, 2024	50.68	50.68	49.26	49.50	49.25	14,600
Jan 22, 2024	49.90	50.43	49.64	50.38	50.13	13,600
Jan 19, 2024	48.01	48.91	47.22	48.66	48.41	27,800
Jan 18, 2024	47.54	47.86	47.28	47.67	47.43	16,200
Jan 17, 2024	46.39	47.66	46.39	47.51	47.27	29,200
Jan 16, 2024	48.07	48.58	47.05	47.24	47.00	34,600
Jan 12, 2024	49.88	49.88	48.52	48.76	48.51	27,200
Jan 11, 2024	49.90	49.97	48.64	49.45	49.20	25,400
Jan 10, 2024	50.11	50.67	49.80	50.34	50.09	30,300
Jan 09, 2024	50.35	51.00	49.98	50.19	49.94	33,300
Jan 08, 2024	50.70	51.22	50.52	51.08	50.82	21,400
Jan 05, 2024	50.52	51.66	50.38	51.00	50.74	52,500
Jan 04, 2024	51.23	52.13	51.01	51.06	50.80	28,300
Jan 03, 2024	52.99	53.28	50.85	51.03	50.77	26,800
Jan 02, 2024	53.33	54.18	52.70	53.10	52.83	21,800
Dec 29, 2023	54.38	55.45	53.01	53.39	53.12	27,700
Dec 28, 2023	53.78	54.62	53.70	54.04	53.77	15,100
Dec 27, 2023	54.03	54.90	54.00	54.39	54.12	14,500
Dec 26, 2023	53.98	54.62	53.49	54.29	54.02	13,300
Dec 22, 2023	53.43	54.13	52.64	53.50	53.23	30,000
Dec 21, 2023	52.42	52.81	51.91	52.78	52.51	13,800
Dec 20, 2023	53.08	54.38	52.26	52.33	52.07	26,800
Dec 19, 2023	51.54	52.61	51.46	52.40	52.14	38,000
Dec 18, 2023	51.62	51.62	50.91	51.33	51.07	26,000
Dec 15, 2023	52.09	52.19	51.41	51.74	51.48	129,500
Dec 14, 2023	50.00	52.02	49.94	51.75	51.49	51,900
Dec 13, 2023	47.01	49.82	47.01	49.69	49.44	49,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,160.05+212.64(+0.97%)

S&P 5005,156.27+28.48(+0.56%)

DOW38,737.06+61.38(+0.16%)

CAD/USD0.7324+0.0016(+0.21%)

CRUDE OIL78.57+0.46(+0.59%)

Bitcoin CAD86,343.89-1,261.74(-1.44%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Southern Missouri Bancorp, Inc. (SMBC)

S&P/TSX
22,160.05
+212.64(+0.97%)

S&P 500
5,156.27
+28.48(+0.56%)

DOW
38,737.06
+61.38(+0.16%)

CAD/USD
0.7324
+0.0016(+0.21%)

CRUDE OIL
78.57
+0.46(+0.59%)

Bitcoin CAD
86,343.89
-1,261.74(-1.44%)