Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Southern Missouri Bancorp Inc | SMBC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
42,09 | 40,965 | 42,09 | 41,38 | 41,31 |
SMBC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 41,25 | 42,52 | 39,00 | 40,78 | 25.333 | 0,13 | 0,32% |
1 Monat | 41,93 | 43,40 | 39,00 | 40,84 | 18.883 | -0,55 | -1,31% |
3 Monate | 41,46 | 45,35 | 39,00 | 42,29 | 21.146 | -0,08 | -0,19% |
6 Monate | 43,59 | 55,45 | 39,00 | 45,43 | 23.450 | -2,21 | -5,07% |
1 Jahr | 31,18 | 55,45 | 30,28 | 42,83 | 23.705 | 10,20 | 32,71% |
3 Jahre | 42,09 | 61,93 | 30,28 | 46,19 | 25.576 | -0,71 | -1,69% |
5 Jahre | 32,48 | 61,93 | 17,30 | 41,61 | 21.718 | 8,90 | 27,40% |
SMBC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 41,38 | 0,07 | 0,17% | 42,09 | 42,09 | 40,965 | 26.690 |
03 Mai 2024 | 41,31 | 0,81 | 2,00% | 40,70 | 41,555 | 39,44 | 37.959 |
02 Mai 2024 | 40,50 | 0,40 | 1,00% | 40,40 | 40,94 | 39,00 | 35.587 |
01 Mai 2024 | 40,10 | -0,73 | -1,79% | 40,12 | 40,39 | 40,00 | 21.125 |
30 Apr 2024 | 40,83 | -0,11 | -0,27% | 40,92 | 42,52 | 40,50 | 13.601 |
27 Apr 2024 | 40,94 | -0,37 | -0,90% | 41,25 | 41,98 | 40,51 | 18.391 |
26 Apr 2024 | 41,31 | -0,43 | -1,03% | 41,04 | 41,67 | 40,6809 | 13.001 |
25 Apr 2024 | 41,74 | -0,23 | -0,55% | 41,60 | 41,935 | 41,25 | 22.442 |
24 Apr 2024 | 41,97 | 0,40 | 0,96% | 41,60 | 42,70 | 41,05 | 11.863 |
23 Apr 2024 | 41,57 | -0,06 | -0,14% | 41,63 | 43,40 | 41,50 | 10.071 |
20 Apr 2024 | 41,63 | 1,56 | 3,89% | 39,78 | 41,68 | 39,64 | 26.395 |
19 Apr 2024 | 40,07 | -0,17 | -0,42% | 40,16 | 40,70 | 39,69 | 18.866 |
18 Apr 2024 | 40,24 | 0,13 | 0,32% | 40,24 | 40,56 | 39,00 | 27.305 |
17 Apr 2024 | 40,11 | -0,04 | -0,10% | 40,05 | 40,49 | 40,00 | 9.484 |
16 Apr 2024 | 40,15 | -0,10 | -0,25% | 40,44 | 40,44 | 39,41 | 22.035 |
13 Apr 2024 | 40,25 | -0,10 | -0,25% | 39,86 | 40,63 | 39,0316 | 13.858 |
12 Apr 2024 | 40,35 | 0,16 | 0,40% | 40,15 | 40,70 | 39,142 | 13.422 |
11 Apr 2024 | 40,19 | -1,71 | -4,08% | 40,97 | 41,75 | 39,00 | 33.897 |
10 Apr 2024 | 41,90 | 0,01 | 0,02% | 42,31 | 42,31 | 41,66 | 6.827 |
09 Apr 2024 | 41,89 | -0,08 | -0,19% | 42,00 | 43,0379 | 41,89 | 16.464 |
06 Apr 2024 | 41,97 | -0,33 | -0,78% | 41,93 | 42,67 | 41,69 | 6.072 |