Stockscreener 앱 받기
59.00
0.99%
0.58
시간 외 거래:
59.00
Southern Missouri Bancorp Inc 주식 (SMBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $59.74 | $57.82 | $1.92 | 70,357.0 | +0.99% |
| 2024-11-04 | $58.75 | $57.41 | $1.34 | 24,688.0 | -0.44% |
| 2024-11-01 | $59.52 | $58.33 | $1.19 | 18,613.0 | -1.05% |
| 2024-10-31 | $60.80 | $59.16 | $1.65 | 22,290.0 | -3.03% |
| 2024-10-30 | $62.03 | $59.80 | $2.23 | 33,492.0 | +2.57% |
| 2024-10-29 | $59.88 | $59.45 | $0.43 | 15,041.0 | -0.65% |
| 2024-10-28 | $60.24 | $57.60 | $2.64 | 26,936.0 | +4.99% |
| 2024-10-25 | $58.29 | $56.71 | $1.58 | 16,805.0 | -1.24% |
| 2024-10-24 | $58.96 | $57.24 | $1.72 | 35,055.0 | -2.10% |
| 2024-10-23 | $59.44 | $58.43 | $1.01 | 19,429.0 | -0.07% |
| 2024-10-22 | $59.45 | $58.69 | $0.76 | 15,004.0 | +0.75% |
| 2024-10-21 | $60.32 | $58.65 | $1.67 | 29,903.0 | -3.12% |
| 2024-10-18 | $61.70 | $60.20 | $1.50 | 41,794.0 | -1.40% |
| 2024-10-17 | $61.47 | $60.23 | $1.24 | 34,138.0 | +0.85% |
| 2024-10-16 | $61.30 | $60.20 | $1.10 | 28,248.0 | +2.03% |
| 2024-10-15 | $61.00 | $59.74 | $1.26 | 21,703.0 | +1.95% |
| 2024-10-14 | $58.98 | $58.59 | $0.39 | 11,471.0 | -0.05% |
| 2024-10-11 | $58.63 | $56.88 | $1.75 | 25,274.0 | +5.30% |
| 2024-10-10 | $56.23 | $55.14 | $1.09 | 21,238.0 | -0.73% |
| 2024-10-09 | $56.36 | $55.48 | $0.875 | 17,615.0 | +1.83% |
| 2024-10-08 | $55.57 | $54.91 | $0.665 | 18,617.0 | -0.25% |
Southern Missouri Bancorp Inc 주식 (SMBC) 연도별 가격 이력
이 심층 분석에서는 Southern Missouri Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southern Missouri Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Southern Missouri Bancorp Inc 주식 (SMBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $59.74 | $57.41 | $2.34 | 184,015.0 | -0.51% |
| 2024-10 | $62.03 | $53.67 | $8.36 | 563,317.0 | +4.97% |
| 2024-09 | $57.95 | $53.59 | $4.35 | 676,230.0 | -2.32% |
| 2024-08 | $59.66 | $48.27 | $11.39 | 833,238.0 | +1.10% |
| 2024-07 | $58.03 | $43.10 | $14.93 | 849,512.0 | +27.08% |
| 2024-06 | $45.27 | $39.90 | $5.38 | 518,155.0 | +6.89% |
| 2024-05 | $43.85 | $39.00 | $4.85 | 910,311.0 | +5.01% |
| 2024-04 | $43.98 | $39.00 | $4.98 | 337,486.0 | -8.26% |
| 2024-03 | $44.74 | $40.40 | $4.34 | 440,457.0 | +1.94% |
| 2024-02 | $45.35 | $39.60 | $5.75 | 542,253.0 | -1.67% |
| 2024-01 | $54.18 | $43.61 | $10.57 | 520,082.0 | -18.32% |
Southern Missouri Bancorp Inc 주식 (SMBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.45 | $43.08 | $12.37 | 608,645.0 | +23.90% |
| 2023-11 | $45.86 | $40.10 | $5.76 | 410,587.0 | +6.53% |
| 2023-10 | $42.17 | $37.74 | $4.43 | 625,964.0 | +4.55% |
| 2023-09 | $44.32 | $38.43 | $5.89 | 300,834.0 | -8.53% |
| 2023-08 | $48.30 | $41.65 | $6.66 | 410,546.0 | -12.00% |
| 2023-07 | $48.23 | $38.11 | $10.12 | 372,886.0 | +25.02% |
| 2023-06 | $44.01 | $36.05 | $7.96 | 746,101.0 | +3.50% |
| 2023-05 | $37.46 | $30.28 | $7.18 | 592,339.0 | +2.40% |
| 2023-04 | $37.62 | $33.79 | $3.83 | 405,191.0 | -3.02% |
| 2023-03 | $46.64 | $36.96 | $9.68 | 1,605,483.0 | -19.17% |
| 2023-02 | $50.52 | $45.98 | $4.55 | 825,299.0 | -4.42% |
| 2023-01 | $48.50 | $44.72 | $3.78 | 282,658.0 | +5.65% |
Southern Missouri Bancorp Inc 주식 (SMBC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.58 | $44.20 | $8.38 | 545,345.0 | -11.63% |
| 2022-11 | $54.11 | $48.58 | $5.53 | 730,017.0 | +1.19% |
| 2022-10 | $55.78 | $48.34 | $7.45 | 560,104.0 | +0.43% |
| 2022-09 | $53.87 | $50.44 | $3.43 | 508,711.0 | -3.22% |
| 2022-08 | $56.04 | $52.35 | $3.69 | 496,115.0 | -2.24% |
| 2022-07 | $54.26 | $43.49 | $10.77 | 295,212.0 | +19.18% |
| 2022-06 | $48.48 | $43.96 | $4.52 | 446,485.0 | -3.04% |
| 2022-05 | $46.90 | $42.37 | $4.53 | 560,222.0 | +10.62% |
| 2022-04 | $50.04 | $41.79 | $8.25 | 621,738.0 | -15.52% |
| 2022-03 | $53.91 | $48.94 | $4.97 | 483,106.0 | -6.77% |
| 2022-02 | $55.47 | $49.14 | $6.33 | 488,077.0 | -3.11% |
| 2022-01 | $58.50 | $51.54 | $6.96 | 651,662.0 | +6.00% |
1.59%
자본화:
|
볼륨(24시간):