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
2023-12-29 54.38 55.45 53.01 53.39 0.0M
2023-12-28 53.78 54.62 53.70 54.04 0.0M
2023-12-27 54.03 54.90 54.00 54.39 0.0M
2023-12-26 53.98 54.62 53.49 54.29 0.0M
2023-12-22 53.43 54.13 52.64 53.50 0.0M
2023-12-21 52.42 52.81 51.91 52.78 0.0M
2023-12-20 53.08 54.38 52.26 52.33 0.0M
2023-12-19 51.54 52.61 51.46 52.40 0.0M
2023-12-18 51.62 51.62 50.91 51.33 0.0M
2023-12-15 52.09 52.19 51.41 51.74 0.1M
2023-12-14 50.00 52.02 49.94 51.75 0.1M
2023-12-13 47.01 49.82 47.01 49.69 0.0M
2023-12-12 47.35 47.67 47.12 47.12 0.0M
2023-12-11 47.31 47.33 46.70 47.01 0.0M
2023-12-08 46.60 47.90 46.60 47.44 0.0M
2023-12-07 45.87 46.79 45.80 46.79 0.0M
2023-12-06 46.00 48.11 45.67 45.75 0.0M
2023-12-05 46.89 47.27 46.29 46.44 0.0M
2023-12-04 46.00 47.16 46.00 46.64 0.0M
2023-12-01 43.08 46.20 43.08 45.98 0.0M
2023-11-30 44.76 44.80 41.87 43.09 0.1M
2023-11-29 43.96 44.76 43.95 44.30 0.0M
2023-11-28 43.49 45.78 42.91 43.47 0.0M
2023-11-27 44.51 44.80 42.80 43.12 0.0M
2023-11-24 44.48 44.90 43.96 44.64 0.0M
2023-11-22 44.60 44.73 44.14 44.39 0.0M
2023-11-21 44.79 45.04 43.84 44.06 0.0M
2023-11-20 45.26 45.86 44.66 45.25 0.0M
2023-11-17 45.00 45.48 44.64 45.06 0.0M
2023-11-16 44.61 44.61 44.24 44.49 0.0M
2023-11-15 45.25 45.63 44.45 44.85 0.0M
2023-11-14 43.22 45.38 43.08 45.38 0.0M
2023-11-13 41.53 42.30 40.49 42.17 0.0M
2023-11-10 41.96 42.33 41.93 42.16 0.0M
2023-11-09 43.65 43.65 41.29 41.79 0.0M
2023-11-08 43.23 43.61 41.97 42.61 0.0M
2023-11-07 44.06 44.06 43.36 43.38 0.0M
2023-11-06 44.05 44.55 43.62 43.95 0.0M
2023-11-03 43.59 44.49 42.61 44.21 0.0M
2023-11-02 41.12 43.14 41.00 43.05 0.0M
2023-11-01 40.22 40.98 40.10 40.86 0.0M
2023-10-31 40.18 40.90 40.18 40.45 0.1M
2023-10-30 40.48 41.04 40.10 40.45 0.1M
2023-10-27 40.16 40.77 39.47 40.09 0.0M
2023-10-26 40.00 40.38 38.65 40.20 0.1M
2023-10-25 39.85 40.15 39.37 39.63 0.0M
2023-10-24 39.60 40.21 39.13 39.65 0.0M
2023-10-23 39.20 40.02 39.20 39.51 0.0M
2023-10-20 40.10 40.33 38.49 39.30 0.1M
2023-10-19 40.15 40.54 39.09 39.80 0.0M
2023-10-18 41.37 41.37 39.91 40.08 0.0M
2023-10-17 40.53 42.17 40.53 41.33 0.0M
2023-10-16 40.76 41.09 40.57 40.95 0.0M
2023-10-13 41.01 41.12 40.31 40.47 0.0M
2023-10-12 41.05 41.16 40.55 40.79 0.0M
2023-10-11 40.64 41.21 39.47 41.12 0.0M
2023-10-10 40.40 41.46 40.30 40.68 0.0M
2023-10-09 40.22 41.35 40.00 40.03 0.0M
2023-10-06 39.70 40.90 39.04 40.54 0.0M
2023-10-05 39.12 40.56 39.12 40.07 0.0M
2023-10-04 38.08 39.57 37.74 39.44 0.0M
2023-10-03 38.94 38.99 38.26 38.26 0.0M
2023-10-02 38.56 39.79 38.55 39.07 0.0M
2023-09-29 39.38 39.66 38.45 38.69 0.0M
2023-09-28 38.45 39.80 38.45 39.67 0.0M
2023-09-27 39.36 39.75 38.43 38.57 0.0M
2023-09-26 39.44 39.51 38.50 38.60 0.0M
2023-09-25 39.20 39.61 38.86 39.59 0.0M
2023-09-22 39.81 39.98 38.93 38.93 0.0M
2023-09-21 39.47 40.07 39.46 39.90 0.0M
2023-09-20 40.27 41.06 39.48 39.48 0.0M
2023-09-19 40.91 40.91 40.00 40.28 0.0M
2023-09-18 42.60 42.60 40.49 40.54 0.0M
2023-09-15 41.71 42.55 41.70 42.13 0.0M
2023-09-14 41.34 41.77 41.11 41.77 0.0M
2023-09-13 40.72 41.13 40.72 41.04 0.0M
2023-09-12 40.80 41.22 40.66 40.93 0.0M
2023-09-11 41.73 42.05 40.39 40.49 0.0M
2023-09-08 40.87 41.72 40.87 41.56 0.0M
2023-09-07 41.50 41.76 40.80 41.42 0.0M
2023-09-06 43.00 43.00 41.56 41.56 0.0M
2023-09-05 43.44 44.32 42.80 42.84 0.0M
2023-09-01 42.35 43.78 41.45 43.28 0.0M
2023-08-31 42.40 43.00 41.65 42.30 0.0M
2023-08-30 43.70 43.70 41.96 42.05 0.0M
2023-08-29 43.03 43.80 43.03 43.80 0.0M
2023-08-28 43.04 43.34 42.90 43.04 0.0M
2023-08-25 44.40 44.60 42.87 42.98 0.0M
2023-08-24 43.62 44.36 43.36 44.05 0.0M
2023-08-23 43.55 44.07 43.46 43.92 0.0M
2023-08-22 44.75 44.80 43.37 43.41 0.0M
2023-08-21 44.25 44.97 43.73 44.62 0.0M
2023-08-18 43.61 44.74 43.61 44.33 0.0M
2023-08-17 44.57 44.57 44.05 44.05 0.0M
2023-08-16 44.38 44.56 44.01 44.05 0.0M
2023-08-15 44.87 45.09 44.10 44.39 0.0M
2023-08-14 44.95 45.50 44.95 45.43 0.0M
2023-08-11 45.86 45.98 45.06 45.44 0.0M
2023-08-10 46.70 47.46 45.59 46.04 0.0M
2023-08-09 46.02 46.99 45.54 46.51 0.0M
2023-08-08 47.35 47.35 45.57 46.09 0.0M
2023-08-07 47.54 48.31 47.37 47.78 0.0M
2023-08-04 47.10 47.58 47.10 47.58 0.0M
2023-08-03 46.38 47.44 46.26 47.10 0.0M
2023-08-02 47.32 47.51 46.50 47.16 0.0M
2023-08-01 48.10 48.10 46.38 47.84 0.0M
2023-07-31 47.50 48.16 47.31 48.07 0.0M
2023-07-28 47.45 48.13 45.98 46.72 0.0M
2023-07-27 46.85 48.07 46.49 47.28 0.0M
2023-07-26 46.72 48.23 46.31 47.78 0.0M
2023-07-25 44.80 46.21 44.46 46.15 0.0M
2023-07-24 43.02 43.47 42.74 43.07 0.0M
2023-07-21 43.48 43.49 42.68 42.86 0.0M
2023-07-20 43.45 43.93 43.02 43.31 0.0M
2023-07-19 42.12 43.80 42.12 43.69 0.0M
2023-07-18 40.71 42.06 40.71 41.98 0.0M
2023-07-17 39.88 41.14 39.88 40.81 0.0M
2023-07-14 40.49 40.49 39.66 39.81 0.0M
2023-07-13 40.09 40.74 39.42 40.24 0.0M
2023-07-12 40.99 41.21 39.78 40.30 0.0M
2023-07-11 39.58 40.41 39.58 40.34 0.0M
2023-07-10 39.60 40.13 39.60 39.88 0.0M
2023-07-07 39.38 39.93 39.29 39.69 0.0M
2023-07-06 38.79 38.79 38.11 38.47 0.0M
2023-07-05 39.01 39.62 38.34 39.21 0.0M
2023-07-03 38.25 39.25 38.15 39.14 0.0M
2023-06-30 38.54 38.94 37.87 38.45 0.0M
2023-06-29 38.95 39.52 38.14 38.54 0.0M
2023-06-28 38.71 38.93 38.50 38.55 0.0M
2023-06-27 39.30 39.78 38.73 38.82 0.0M
2023-06-26 39.09 39.75 38.93 38.93 0.0M
2023-06-23 38.92 39.63 37.58 39.20 0.1M
2023-06-22 39.59 39.87 39.14 39.50 0.0M
2023-06-21 41.75 41.76 40.47 40.47 0.0M
2023-06-20 42.29 42.38 41.54 41.54 0.0M
2023-06-16 43.41 43.52 42.13 42.38 0.0M
2023-06-15 42.98 43.70 42.77 43.00 0.0M
2023-06-14 43.58 43.96 42.82 43.09 0.1M
2023-06-13 42.95 44.01 42.43 43.68 0.0M
2023-06-12 41.80 42.50 41.48 42.04 0.0M
2023-06-09 42.61 42.61 41.51 42.17 0.0M
2023-06-08 42.76 43.42 41.52 42.70 0.1M
2023-06-07 40.87 43.24 40.87 42.82 0.0M
2023-06-06 38.11 40.83 38.11 40.53 0.0M
2023-06-05 38.71 38.84 37.74 38.27 0.1M
2023-06-02 37.77 39.06 37.20 38.87 0.0M
2023-06-01 37.08 37.55 36.05 37.43 0.0M
2023-05-31 36.65 37.46 35.64 37.15 0.1M
2023-05-30 36.75 37.07 36.23 36.65 0.0M
2023-05-26 36.23 36.48 35.89 36.48 0.0M
2023-05-25 36.57 36.58 35.35 36.41 0.0M
2023-05-24 36.72 36.76 36.00 36.75 0.0M
2023-05-23 36.14 37.39 35.18 36.82 0.0M
2023-05-22 35.24 36.23 35.01 36.23 0.0M
2023-05-19 34.99 35.36 34.43 34.90 0.0M
2023-05-18 34.05 34.76 33.71 34.53 0.0M
2023-05-17 33.71 34.15 33.31 34.08 0.0M
2023-05-16 32.23 32.52 31.99 32.30 0.0M
2023-05-15 32.81 32.81 31.83 32.10 0.0M
2023-05-12 31.56 31.80 31.25 31.67 0.0M
2023-05-11 31.69 32.21 31.55 31.75 0.0M
2023-05-10 32.10 32.30 31.50 32.04 0.0M
2023-05-09 31.47 31.88 31.12 31.50 0.0M
2023-05-08 32.59 32.72 31.66 31.73 0.0M
2023-05-05 32.05 32.80 31.88 32.38 0.0M
2023-05-04 31.76 32.00 30.88 31.13 0.0M
2023-05-03 31.18 32.04 30.28 32.00 0.1M
2023-05-02 34.92 34.92 30.93 31.20 0.0M
2023-05-01 36.55 36.68 34.83 35.11 0.0M
2023-04-28 35.81 36.73 35.48 36.28 0.0M
2023-04-27 35.20 36.25 35.03 35.64 0.0M
2023-04-26 33.88 35.33 33.88 35.25 0.0M
2023-04-25 35.74 35.76 33.79 34.00 0.0M
2023-04-24 36.39 36.42 35.89 35.95 0.0M
2023-04-21 36.42 36.94 35.93 36.19 0.0M
2023-04-20 36.44 36.57 35.87 36.49 0.0M
2023-04-19 36.08 36.65 36.08 36.41 0.0M
2023-04-18 36.40 36.40 35.23 35.31 0.0M
2023-04-17 35.55 36.46 35.25 36.40 0.0M
2023-04-14 36.90 36.97 35.51 35.53 0.0M
2023-04-13 36.43 36.89 36.36 36.69 0.0M
2023-04-12 36.65 36.65 36.25 36.34 0.0M
2023-04-11 37.31 37.31 36.53 36.81 0.0M
2023-04-10 36.33 37.09 36.33 36.87 0.0M
2023-04-06 36.59 37.15 36.51 36.57 0.0M
2023-04-05 36.50 36.83 36.19 36.54 0.0M
2023-04-04 37.05 37.05 36.47 36.79 0.0M
2023-04-03 37.25 37.62 36.83 37.44 0.0M
2023-03-31 37.19 37.55 36.96 37.41 0.1M
2023-03-30 38.20 38.21 37.00 37.05 0.0M
2023-03-29 37.64 38.05 37.42 38.00 0.0M
2023-03-28 38.79 38.79 37.25 37.30 0.1M
2023-03-27 39.44 39.79 38.66 38.85 0.1M
2023-03-24 37.53 39.18 37.34 38.82 0.0M
2023-03-23 39.37 39.69 37.56 37.85 0.0M
2023-03-22 40.56 40.60 39.02 39.07 0.1M
2023-03-21 40.70 41.50 40.52 40.80 0.2M
2023-03-20 40.19 40.43 39.45 40.02 0.1M
2023-03-17 41.55 41.55 39.31 39.87 0.2M
2023-03-16 40.04 42.27 39.10 41.84 0.1M
2023-03-15 38.46 40.74 38.10 40.65 0.1M
2023-03-14 40.01 40.93 39.18 39.41 0.1M
2023-03-13 40.22 40.22 37.61 37.92 0.1M
2023-03-10 41.23 41.55 40.25 40.96 0.1M
2023-03-09 44.10 45.29 41.59 41.73 0.1M
2023-03-08 44.81 44.81 44.06 44.42 0.0M
2023-03-07 46.04 46.04 44.63 44.83 0.0M
2023-03-06 45.83 46.41 45.67 46.01 0.1M
2023-03-03 45.19 45.98 44.50 45.96 0.0M
2023-03-02 45.68 46.64 44.26 45.13 0.1M
2023-03-01 46.13 46.51 45.58 46.02 0.1M
2023-02-28 46.13 46.86 46.13 46.28 0.1M
2023-02-27 47.07 47.41 45.98 46.10 0.0M
2023-02-24 47.34 47.34 46.74 47.02 0.0M
2023-02-23 47.19 47.31 46.61 47.31 0.0M
2023-02-22 47.21 47.21 46.33 46.72 0.0M
2023-02-21 48.21 48.21 46.78 46.94 0.0M
2023-02-17 47.96 48.61 47.78 48.21 0.1M
2023-02-16 48.00 48.28 47.76 47.88 0.1M
2023-02-15 47.38 48.33 47.24 48.32 0.2M
2023-02-14 47.80 48.08 47.45 47.79 0.0M
2023-02-13 48.00 48.15 47.55 48.00 0.0M
2023-02-10 47.95 48.05 47.64 47.84 0.0M
2023-02-09 48.57 49.09 47.78 48.04 0.0M
2023-02-08 49.11 49.11 48.31 48.59 0.0M
2023-02-07 48.92 49.50 48.70 49.36 0.0M
2023-02-06 49.24 50.00 48.66 48.70 0.0M
2023-02-03 49.40 50.53 49.40 50.02 0.0M
2023-02-02 48.70 49.87 48.70 49.45 0.0M
2023-02-01 47.88 49.47 47.88 48.66 0.0M
2023-01-31 48.01 48.50 47.79 48.42 0.0M
2023-01-30 47.21 47.90 47.21 47.45 0.0M
2023-01-27 47.26 48.42 47.09 47.32 0.0M
2023-01-26 47.02 47.32 46.83 47.18 0.0M
2023-01-25 46.50 46.98 46.11 46.80 0.0M
2023-01-24 46.55 46.82 45.89 46.56 0.0M
2023-01-23 47.63 47.63 46.56 47.17 0.0M
2023-01-20 46.81 47.32 46.75 47.32 0.0M
2023-01-19 46.51 47.19 46.20 46.45 0.0M
2023-01-18 47.49 47.59 46.68 46.91 0.0M
2023-01-17 47.89 48.48 47.74 47.80 0.0M
2023-01-13 48.07 48.22 47.77 47.97 0.0M
2023-01-12 47.45 48.01 47.04 47.67 0.0M
2023-01-11 47.47 47.56 46.97 47.15 0.0M
2023-01-10 46.11 47.38 46.00 47.16 0.0M
2023-01-09 46.59 47.80 46.27 46.60 0.0M
2023-01-06 46.00 46.71 46.00 46.60 0.0M
2023-01-05 45.34 45.56 44.72 45.33 0.0M
2023-01-04 45.82 46.07 45.24 45.43 0.0M
2023-01-03 45.77 46.06 45.09 45.49 0.0M