Stockscreener 앱 받기
43.60
0.81%
+0.35
시간 외 거래:
43.80
0.20
+0.46%
Southern Missouri Bancorp, Inc. 주식 (SMBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $43.85 | $43.14 | $0.71 | 42,733.0 | +0.81% |
| 2024-05-16 | $43.34 | $42.08 | $1.26 | 92,320.0 | +1.86% |
| 2024-05-15 | $42.48 | $42.15 | $0.33 | 41,146.0 | +1.10% |
| 2024-05-14 | $42.30 | $41.75 | $0.55 | 59,864.0 | +0.19% |
| 2024-05-13 | $42.68 | $41.85 | $0.8299 | 22,452.0 | -0.43% |
| 2024-05-10 | $42.40 | $41.38 | $1.02 | 46,871.0 | -0.45% |
| 2024-05-09 | $42.55 | $41.35 | $1.20 | 73,559.0 | +1.85% |
| 2024-05-08 | $41.56 | $40.18 | $1.38 | 62,960.0 | +1.39% |
| 2024-05-07 | $41.59 | $40.79 | $0.80 | 48,778.0 | -0.85% |
| 2024-05-06 | $41.75 | $41.06 | $0.69 | 77,959.0 | -0.19% |
| 2024-05-03 | $42.09 | $40.97 | $1.12 | 26,249.0 | +0.17% |
| 2024-05-02 | $41.55 | $39.44 | $2.12 | 37,131.0 | +2.00% |
| 2024-05-01 | $40.94 | $39.00 | $1.94 | 35,130.0 | +1.00% |
| 2024-04-30 | $40.39 | $40.00 | $0.39 | 19,322.0 | -1.79% |
| 2024-04-29 | $42.52 | $40.50 | $2.02 | 13,311.0 | -0.27% |
| 2024-04-26 | $41.98 | $40.51 | $1.47 | 18,165.0 | -0.90% |
| 2024-04-25 | $41.67 | $40.68 | $0.9891 | 11,449.0 | -1.03% |
| 2024-04-24 | $41.94 | $41.25 | $0.685 | 22,005.0 | -0.55% |
| 2024-04-23 | $42.70 | $41.26 | $1.44 | 11,693.0 | +0.96% |
| 2024-04-22 | $43.40 | $41.50 | $1.90 | 9,573.0 | -0.14% |
| 2024-04-19 | $41.68 | $39.78 | $1.90 | 22,803.0 | +3.89% |
| 2024-04-18 | $40.70 | $39.69 | $1.01 | 15,410.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $43.85 | $39.00 | $4.85 | 709,885.0 | +8.73% |
| 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% |
0.00%
0.45%
자본화:
|
볼륨(24시간):