Southern Missouri

SMBC
🏛️ usa →
53.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.99 45.99 45.54 45.83 0.0M
2022-12-29 45.23 46.17 45.17 46.17 0.0M
2022-12-28 45.57 45.69 45.06 45.20 0.0M
2022-12-27 45.95 45.97 45.64 45.77 0.0M
2022-12-23 45.36 46.08 45.31 46.02 0.0M
2022-12-22 45.98 45.98 45.02 45.72 0.0M
2022-12-21 45.34 46.71 45.34 46.29 0.0M
2022-12-20 45.55 46.50 44.20 44.96 0.0M
2022-12-19 45.86 46.94 44.92 45.35 0.0M
2022-12-16 45.16 46.24 44.43 45.58 0.1M
2022-12-15 47.00 47.00 45.50 45.57 0.0M
2022-12-14 48.80 49.26 47.49 47.50 0.0M
2022-12-13 50.13 50.95 48.79 48.98 0.0M
2022-12-12 49.90 49.90 49.18 49.29 0.0M
2022-12-09 49.70 50.25 49.40 49.56 0.0M
2022-12-08 50.17 50.60 49.91 50.18 0.0M
2022-12-07 50.38 50.58 49.84 50.12 0.0M
2022-12-06 50.12 50.62 50.07 50.29 0.0M
2022-12-05 51.92 52.03 50.12 50.12 0.0M
2022-12-02 51.48 52.58 51.02 52.40 0.0M
2022-12-01 52.19 52.24 50.76 51.79 0.0M
2022-11-30 51.80 52.68 51.00 51.86 0.3M
2022-11-29 52.20 52.30 51.29 51.63 0.0M
2022-11-28 53.59 53.59 51.92 52.00 0.0M
2022-11-25 52.69 54.11 52.57 53.97 0.0M
2022-11-23 52.28 53.42 52.11 52.33 0.0M
2022-11-22 52.55 52.99 52.03 52.20 0.0M
2022-11-21 52.10 52.53 51.86 52.22 0.0M
2022-11-18 52.33 52.33 51.55 51.93 0.0M
2022-11-17 51.43 52.02 50.71 51.66 0.0M
2022-11-16 52.04 52.04 51.15 51.71 0.1M
2022-11-15 51.62 52.30 51.06 51.85 0.1M
2022-11-14 52.07 52.07 51.18 51.38 0.0M
2022-11-11 52.69 53.34 51.51 52.25 0.0M
2022-11-10 50.80 52.38 50.80 52.29 0.0M
2022-11-09 49.50 49.93 49.48 49.64 0.0M
2022-11-08 49.82 50.26 49.53 49.83 0.0M
2022-11-07 49.99 50.42 49.72 49.78 0.0M
2022-11-04 49.91 50.43 49.47 50.23 0.0M
2022-11-03 49.40 49.40 48.58 49.00 0.0M
2022-11-02 50.77 50.77 49.27 49.27 0.0M
2022-11-01 51.82 51.87 50.78 51.00 0.0M
2022-10-31 50.78 51.69 50.62 51.25 0.0M
2022-10-28 49.37 51.08 49.37 50.33 0.0M
2022-10-27 49.21 49.56 48.34 48.91 0.0M
2022-10-26 49.18 50.48 48.66 48.66 0.0M
2022-10-25 52.60 52.65 48.78 48.91 0.0M
2022-10-24 53.20 53.69 53.00 53.31 0.0M
2022-10-21 52.48 53.44 52.48 53.23 0.0M
2022-10-20 54.00 54.00 51.99 52.25 0.0M
2022-10-19 53.97 54.23 53.36 54.08 0.0M
2022-10-18 55.44 55.78 53.54 54.20 0.0M
2022-10-17 55.07 55.07 53.90 54.91 0.0M
2022-10-14 53.18 53.81 53.18 53.66 0.0M
2022-10-13 50.34 53.02 50.25 52.93 0.1M
2022-10-12 51.00 51.25 50.89 51.00 0.1M
2022-10-11 50.78 51.48 50.63 51.30 0.0M
2022-10-10 51.00 53.92 50.85 51.12 0.0M
2022-10-07 51.89 51.97 50.86 51.08 0.0M
2022-10-06 52.25 52.40 51.78 51.98 0.0M
2022-10-05 52.87 52.91 52.38 52.44 0.0M
2022-10-04 52.33 53.70 52.33 53.14 0.0M
2022-10-03 51.69 52.53 51.58 52.04 0.0M
2022-09-30 51.09 51.96 51.03 51.03 0.1M
2022-09-29 51.23 51.24 50.44 51.09 0.0M
2022-09-28 51.25 52.13 50.83 51.41 0.0M
2022-09-27 51.86 52.00 50.89 50.95 0.0M
2022-09-26 51.25 51.86 51.05 51.62 0.0M
2022-09-23 51.45 51.90 50.64 51.11 0.0M
2022-09-22 52.60 52.63 51.03 51.72 0.0M
2022-09-21 52.79 53.87 52.15 52.90 0.0M
2022-09-20 52.44 53.38 51.68 52.46 0.0M
2022-09-19 52.31 53.11 52.31 52.65 0.0M
2022-09-16 51.49 53.24 50.91 52.95 0.0M
2022-09-15 51.70 52.16 51.59 51.78 0.0M
2022-09-14 51.50 51.70 51.15 51.49 0.0M
2022-09-13 52.30 52.30 50.91 51.20 0.0M
2022-09-12 52.26 52.99 52.25 52.99 0.0M
2022-09-09 52.48 52.54 52.22 52.41 0.0M
2022-09-08 51.74 52.23 50.48 52.02 0.0M
2022-09-07 52.28 52.28 51.30 51.71 0.0M
2022-09-06 52.00 53.02 50.75 51.25 0.0M
2022-09-02 52.50 52.79 51.53 51.71 0.0M
2022-09-01 52.40 52.66 51.73 52.39 0.0M
2022-08-31 52.72 54.58 52.35 52.73 0.0M
2022-08-30 53.04 53.04 52.60 52.75 0.0M
2022-08-29 53.15 53.29 52.86 53.12 0.0M
2022-08-26 53.66 53.90 53.10 53.20 0.0M
2022-08-25 53.65 53.94 53.40 53.78 0.0M
2022-08-24 53.68 53.68 53.00 53.11 0.0M
2022-08-23 53.10 53.60 52.95 53.40 0.0M
2022-08-22 54.50 54.50 53.42 53.96 0.0M
2022-08-19 55.37 55.75 54.55 54.70 0.0M
2022-08-18 55.98 56.04 53.93 55.59 0.0M
2022-08-17 55.98 55.98 54.87 55.25 0.0M
2022-08-16 54.33 55.76 54.23 55.74 0.0M
2022-08-15 53.98 54.66 53.50 54.54 0.0M
2022-08-12 53.90 54.37 53.54 54.31 0.0M
2022-08-11 53.45 54.14 53.35 53.96 0.0M
2022-08-10 54.08 54.08 52.84 53.59 0.0M
2022-08-09 53.51 53.88 53.25 53.73 0.0M
2022-08-08 53.24 53.90 52.64 53.54 0.0M
2022-08-05 52.69 53.51 52.67 53.07 0.0M
2022-08-04 52.57 53.12 52.38 52.75 0.0M
2022-08-03 54.21 54.62 53.43 53.43 0.0M
2022-08-02 53.70 54.42 53.40 54.02 0.0M
2022-08-01 53.48 54.33 53.07 53.77 0.0M
2022-07-29 53.23 54.26 53.11 53.94 0.0M
2022-07-28 51.47 52.82 50.71 52.75 0.0M
2022-07-27 49.74 51.33 49.37 51.28 0.0M
2022-07-26 48.69 50.12 48.69 49.70 0.0M
2022-07-25 48.02 48.76 47.97 48.16 0.0M
2022-07-22 47.10 48.95 47.02 47.52 0.0M
2022-07-21 46.62 47.08 46.10 47.03 0.0M
2022-07-20 46.64 47.10 46.16 46.90 0.0M
2022-07-19 46.09 46.99 46.09 46.59 0.0M
2022-07-18 45.76 45.90 45.16 45.20 0.0M
2022-07-15 44.80 45.90 44.80 45.74 0.0M
2022-07-14 44.21 44.40 43.49 44.40 0.0M
2022-07-13 44.88 45.44 44.74 44.74 0.0M
2022-07-12 45.01 45.69 44.75 45.44 0.0M
2022-07-11 45.22 45.43 44.84 45.01 0.0M
2022-07-08 45.65 46.01 45.32 45.57 0.0M
2022-07-07 46.18 46.18 45.56 45.57 0.0M
2022-07-06 45.80 46.30 45.36 45.69 0.0M
2022-07-05 45.52 46.71 44.81 45.77 0.0M
2022-07-01 45.56 46.21 45.52 45.90 0.0M
2022-06-30 45.20 45.69 44.95 45.26 0.0M
2022-06-29 46.20 46.20 45.03 45.18 0.0M
2022-06-28 46.79 46.79 45.65 45.80 0.0M
2022-06-27 46.21 46.35 46.02 46.31 0.0M
2022-06-24 45.74 47.01 45.70 45.70 0.1M
2022-06-23 46.40 48.48 45.42 45.51 0.0M
2022-06-22 45.60 46.89 45.58 46.60 0.0M
2022-06-21 45.26 46.43 45.22 45.73 0.0M
2022-06-17 44.71 45.62 44.16 44.68 0.1M
2022-06-16 45.00 45.23 44.24 44.38 0.0M
2022-06-15 45.14 46.29 45.12 45.48 0.0M
2022-06-14 44.00 45.23 44.00 44.76 0.0M
2022-06-13 44.04 44.94 43.96 43.96 0.0M
2022-06-10 44.80 44.81 44.53 44.57 0.0M
2022-06-09 45.52 45.52 44.94 45.06 0.0M
2022-06-08 46.48 46.60 46.05 46.17 0.0M
2022-06-07 46.59 47.88 46.51 46.59 0.0M
2022-06-06 47.03 47.65 46.36 46.54 0.0M
2022-06-03 46.50 46.70 46.18 46.43 0.0M
2022-06-02 46.10 46.83 45.75 46.83 0.0M
2022-06-01 46.70 46.79 45.65 46.05 0.0M
2022-05-31 45.85 46.90 45.25 46.68 0.0M
2022-05-27 46.48 46.49 45.96 46.04 0.0M
2022-05-26 46.61 46.84 46.14 46.14 0.0M
2022-05-25 45.31 46.05 45.31 45.68 0.0M
2022-05-24 44.86 45.60 44.64 45.33 0.0M
2022-05-23 44.70 45.20 44.49 44.98 0.0M
2022-05-20 44.55 44.83 43.82 44.25 0.0M
2022-05-19 44.80 45.19 44.51 44.56 0.0M
2022-05-18 45.18 45.20 44.67 45.02 0.0M
2022-05-17 44.41 45.39 44.41 45.25 0.0M
2022-05-16 43.75 44.15 43.30 43.98 0.0M
2022-05-13 43.80 44.33 43.10 43.88 0.0M
2022-05-12 43.46 43.92 43.37 43.62 0.0M
2022-05-11 43.68 44.14 43.37 43.62 0.0M
2022-05-10 43.70 44.27 43.05 43.57 0.1M
2022-05-09 43.10 43.53 42.42 43.53 0.0M
2022-05-06 44.00 44.00 43.15 43.28 0.0M
2022-05-05 44.66 45.09 43.51 43.97 0.0M
2022-05-04 44.70 44.94 44.02 44.94 0.0M
2022-05-03 43.19 44.46 43.17 44.18 0.0M
2022-05-02 42.37 43.48 42.37 43.20 0.1M
2022-04-29 42.18 42.55 41.81 42.20 0.0M
2022-04-28 42.59 43.03 41.79 42.17 0.0M
2022-04-27 43.73 44.29 42.24 42.37 0.0M
2022-04-26 45.27 45.50 43.32 43.60 0.0M
2022-04-25 45.75 46.24 45.34 45.97 0.0M
2022-04-22 46.00 46.29 45.03 45.65 0.1M
2022-04-21 46.67 47.00 46.12 46.29 0.0M
2022-04-20 45.90 47.26 45.74 46.64 0.1M
2022-04-19 45.69 46.00 45.69 45.88 0.0M
2022-04-18 45.22 46.10 45.21 45.54 0.0M
2022-04-14 46.03 46.27 45.05 45.72 0.0M
2022-04-13 44.56 46.11 44.56 46.01 0.0M
2022-04-12 45.54 46.19 44.59 45.00 0.0M
2022-04-11 46.20 46.47 45.26 45.48 0.0M
2022-04-08 46.98 47.04 46.01 46.20 0.0M
2022-04-07 47.01 47.04 46.50 46.72 0.0M
2022-04-06 48.40 48.40 47.25 47.34 0.0M
2022-04-05 48.09 49.25 47.65 47.65 0.0M
2022-04-04 49.88 49.88 47.95 48.15 0.0M
2022-04-01 49.96 50.04 49.28 49.51 0.0M
2022-03-31 49.71 50.00 48.98 49.95 0.0M
2022-03-30 50.80 50.80 49.61 49.61 0.0M
2022-03-29 50.65 51.22 50.12 50.81 0.0M
2022-03-28 50.74 50.74 49.90 50.11 0.0M
2022-03-25 50.73 51.19 50.70 50.74 0.0M
2022-03-24 49.76 50.70 49.70 50.34 0.0M
2022-03-23 50.12 50.95 49.89 49.91 0.0M
2022-03-22 50.75 50.75 49.64 50.17 0.0M
2022-03-21 50.28 51.01 50.09 50.22 0.0M
2022-03-18 50.57 51.04 48.94 50.57 0.1M
2022-03-17 51.14 51.19 50.22 50.38 0.0M
2022-03-16 50.78 51.58 50.39 51.11 0.0M
2022-03-15 51.48 51.79 50.26 50.60 0.0M
2022-03-14 50.56 51.19 49.90 51.08 0.0M
2022-03-11 51.41 51.41 50.46 50.46 0.0M
2022-03-10 50.68 51.23 50.43 50.90 0.0M
2022-03-09 51.45 52.08 50.95 51.30 0.0M
2022-03-08 52.25 52.80 50.95 50.96 0.0M
2022-03-07 52.20 53.10 52.20 52.34 0.0M
2022-03-04 52.97 53.03 52.35 52.44 0.0M
2022-03-03 53.60 53.91 53.23 53.86 0.0M
2022-03-02 52.07 53.68 52.07 53.63 0.0M
2022-03-01 53.69 53.69 51.31 51.56 0.0M
2022-02-28 52.53 54.24 52.53 53.58 0.0M
2022-02-25 51.31 53.64 51.28 53.02 0.0M
2022-02-24 51.21 52.24 49.14 50.68 0.1M
2022-02-23 53.15 53.22 52.53 52.54 0.0M
2022-02-22 53.10 53.49 52.80 53.20 0.0M
2022-02-18 52.63 53.61 52.27 53.49 0.0M
2022-02-17 53.48 54.66 52.19 52.63 0.0M
2022-02-16 53.75 54.62 53.54 53.92 0.0M
2022-02-15 53.55 54.03 52.00 53.70 0.0M
2022-02-14 53.61 53.70 53.30 53.30 0.0M
2022-02-11 53.85 54.36 53.72 54.00 0.0M
2022-02-10 53.26 53.82 52.83 53.69 0.0M
2022-02-09 54.84 54.84 53.39 53.60 0.0M
2022-02-08 54.04 55.01 54.04 54.93 0.0M
2022-02-07 53.92 54.45 53.76 54.04 0.0M
2022-02-04 53.87 54.15 53.35 54.08 0.0M
2022-02-03 53.79 54.15 52.51 53.82 0.0M
2022-02-02 54.93 55.19 53.69 53.69 0.0M
2022-02-01 55.47 55.47 54.32 54.82 0.0M
2022-01-31 54.59 55.74 53.77 55.30 0.1M
2022-01-28 54.59 55.29 53.62 54.99 0.0M
2022-01-27 56.06 57.81 54.34 54.75 0.0M
2022-01-26 55.33 56.74 55.33 56.21 0.0M
2022-01-25 53.80 55.13 52.60 54.75 0.0M
2022-01-24 52.46 54.19 52.25 53.85 0.0M
2022-01-21 52.36 53.68 52.36 53.13 0.0M
2022-01-20 53.61 54.42 52.75 52.75 0.0M
2022-01-19 54.19 54.19 53.02 53.38 0.0M
2022-01-18 55.41 55.60 54.06 54.17 0.0M
2022-01-14 54.73 55.80 54.38 55.65 0.0M
2022-01-13 54.95 55.42 54.60 55.05 0.0M
2022-01-12 55.98 56.26 55.15 55.19 0.0M
2022-01-11 57.75 58.00 55.70 55.81 0.0M
2022-01-10 57.99 58.45 56.86 57.63 0.0M
2022-01-07 58.28 58.28 57.07 57.81 0.0M
2022-01-06 55.85 58.50 55.85 57.68 0.0M
2022-01-05 54.42 57.20 54.42 55.90 0.1M
2022-01-04 53.44 55.06 52.99 54.60 0.1M
2022-01-03 52.05 53.97 51.54 53.62 0.0M