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
2024-12-31 57.86 58.62 57.34 57.37 0.0M
2024-12-30 57.65 58.59 55.84 58.10 0.0M
2024-12-27 59.26 60.00 57.01 57.80 0.0M
2024-12-26 58.55 59.45 57.83 59.43 0.0M
2024-12-24 58.27 58.69 57.85 58.69 0.0M
2024-12-23 58.24 59.03 57.63 58.41 0.1M
2024-12-20 57.37 59.75 57.37 58.53 0.1M
2024-12-19 59.04 59.90 57.99 58.22 0.0M
2024-12-18 63.00 63.49 58.08 58.92 0.0M
2024-12-17 62.34 63.45 62.12 62.43 0.0M
2024-12-16 63.60 64.31 63.60 63.95 0.0M
2024-12-13 64.31 64.31 62.95 63.44 0.0M
2024-12-12 65.30 65.30 64.01 64.57 0.0M
2024-12-11 65.70 66.28 65.17 65.17 0.0M
2024-12-10 64.88 65.94 63.56 64.83 0.0M
2024-12-09 65.84 66.38 64.18 64.55 0.0M
2024-12-06 65.83 66.81 64.75 65.73 0.0M
2024-12-05 66.40 66.65 65.27 65.51 0.0M
2024-12-04 65.38 65.74 64.22 65.61 0.0M
2024-12-03 65.78 66.77 64.38 64.99 0.0M
2024-12-02 65.88 66.55 64.90 66.13 0.0M
2024-11-29 66.82 66.82 65.16 65.65 0.0M
2024-11-27 66.68 67.00 65.80 66.16 0.0M
2024-11-26 66.22 66.56 65.62 65.80 0.0M
2024-11-25 67.04 68.69 66.80 66.80 0.0M
2024-11-22 65.26 66.54 65.26 66.39 0.0M
2024-11-21 65.00 66.49 64.35 65.26 0.0M
2024-11-20 64.49 64.69 64.09 64.56 0.0M
2024-11-19 63.81 64.74 63.81 64.74 0.0M
2024-11-18 65.58 65.63 64.81 65.01 0.0M
2024-11-15 66.41 66.90 64.93 65.77 0.0M
2024-11-14 66.15 66.66 65.13 66.20 0.0M
2024-11-13 67.99 68.54 65.75 66.13 0.0M
2024-11-12 66.58 68.06 66.34 67.05 0.0M
2024-11-11 66.50 68.21 66.23 67.28 0.0M
2024-11-08 63.85 65.33 61.88 65.14 0.0M
2024-11-07 66.00 66.44 63.72 63.81 0.1M
2024-11-06 63.27 67.67 63.27 67.27 0.1M
2024-11-05 57.82 59.74 57.82 59.00 0.1M
2024-11-04 58.20 58.75 57.41 58.42 0.0M
2024-11-01 59.52 59.52 58.33 58.68 0.0M
2024-10-31 60.12 60.81 59.16 59.30 0.0M
2024-10-30 59.80 62.03 59.80 61.15 0.0M
2024-10-29 59.47 59.88 59.45 59.62 0.0M
2024-10-28 57.60 60.24 57.60 60.01 0.0M
2024-10-25 58.29 58.29 56.71 57.16 0.0M
2024-10-24 58.96 58.96 57.24 57.88 0.0M
2024-10-23 58.81 59.44 58.43 59.12 0.0M
2024-10-22 58.89 59.45 58.69 59.16 0.0M
2024-10-21 60.32 60.32 58.65 58.72 0.0M
2024-10-18 61.70 61.70 60.20 60.61 0.0M
2024-10-17 60.95 61.47 60.23 61.47 0.0M
2024-10-16 60.20 61.30 60.20 60.95 0.0M
2024-10-15 59.99 61.00 59.74 59.74 0.0M
2024-10-14 58.77 58.98 58.59 58.60 0.0M
2024-10-11 56.88 58.63 56.88 58.63 0.0M
2024-10-10 55.48 56.24 55.14 55.68 0.0M
2024-10-09 55.49 56.36 55.49 56.09 0.0M
2024-10-08 55.57 55.57 54.91 55.08 0.0M
2024-10-07 54.43 55.22 54.42 55.22 0.0M
2024-10-04 55.17 55.57 54.77 55.16 0.0M
2024-10-03 53.93 55.51 53.68 54.73 0.0M
2024-10-02 53.74 54.43 53.74 54.43 0.0M
2024-10-01 56.07 56.90 53.89 54.04 0.0M
2024-09-30 54.63 56.55 54.63 56.49 0.0M
2024-09-27 55.16 55.16 54.10 54.60 0.0M
2024-09-26 55.54 55.79 54.38 54.55 0.0M
2024-09-25 54.94 55.08 54.32 54.86 0.0M
2024-09-24 55.12 55.60 54.73 55.03 0.0M
2024-09-23 55.89 56.07 55.45 55.62 0.0M
2024-09-20 56.81 56.81 55.13 55.54 0.2M
2024-09-19 57.19 57.95 56.48 57.19 0.0M
2024-09-18 55.44 57.20 55.13 55.83 0.0M
2024-09-17 55.91 56.90 55.54 55.54 0.1M
2024-09-16 55.20 55.92 55.18 55.37 0.0M
2024-09-13 54.80 55.50 54.80 55.20 0.0M
2024-09-12 56.01 56.01 53.81 54.29 0.0M
2024-09-11 54.05 54.45 53.59 54.42 0.0M
2024-09-10 54.62 55.27 53.89 55.13 0.0M
2024-09-09 54.42 55.24 54.42 54.84 0.0M
2024-09-06 55.65 55.65 54.01 54.33 0.0M
2024-09-05 56.22 56.22 54.55 55.36 0.0M
2024-09-04 56.49 57.05 55.51 55.86 0.0M
2024-09-03 56.96 57.18 55.61 56.63 0.0M
2024-08-30 56.82 58.28 56.75 57.83 0.1M
2024-08-29 56.96 57.50 55.55 56.81 0.1M
2024-08-28 57.09 57.83 56.51 56.65 0.0M
2024-08-27 57.25 57.27 56.20 56.93 0.0M
2024-08-26 58.50 58.50 57.26 57.54 0.0M
2024-08-23 54.84 59.67 54.80 58.04 0.0M
2024-08-22 54.22 54.91 54.04 54.60 0.1M
2024-08-21 53.92 54.87 53.65 54.26 0.0M
2024-08-20 54.90 54.90 53.91 53.91 0.0M
2024-08-19 54.00 55.69 54.00 54.74 0.0M
2024-08-16 53.55 55.09 53.55 54.00 0.0M
2024-08-15 52.74 54.67 52.01 53.62 0.0M
2024-08-14 52.25 52.45 51.22 51.61 0.0M
2024-08-13 50.43 52.44 49.83 52.39 0.0M
2024-08-12 49.85 50.21 49.10 49.67 0.0M
2024-08-09 49.15 49.80 48.64 49.47 0.0M
2024-08-08 49.21 49.53 48.36 49.51 0.1M
2024-08-07 50.24 50.24 48.27 48.62 0.1M
2024-08-06 49.70 50.06 48.85 49.43 0.1M
2024-08-05 50.24 51.19 48.68 49.64 0.0M
2024-08-02 51.37 52.77 51.27 52.32 0.0M
2024-08-01 57.20 57.20 52.91 53.64 0.0M
2024-07-31 55.29 58.03 54.39 57.20 0.2M
2024-07-30 51.59 55.61 50.45 55.38 0.1M
2024-07-29 52.30 52.30 50.64 50.66 0.0M
2024-07-26 53.53 53.59 51.89 52.50 0.0M
2024-07-25 51.16 53.33 51.16 52.52 0.1M
2024-07-24 51.33 52.87 50.66 51.00 0.0M
2024-07-23 49.72 51.66 49.72 51.40 0.0M
2024-07-22 48.57 50.33 48.10 50.10 0.1M
2024-07-19 49.17 49.61 48.19 48.39 0.0M
2024-07-18 50.25 51.62 48.32 49.15 0.0M
2024-07-17 50.04 51.25 48.37 50.69 0.0M
2024-07-16 48.26 50.50 48.26 50.50 0.1M
2024-07-15 46.58 48.20 46.58 47.59 0.0M
2024-07-12 46.83 46.96 45.90 46.00 0.1M
2024-07-11 45.87 47.48 45.72 46.20 0.1M
2024-07-10 44.33 44.76 44.18 44.76 0.0M
2024-07-09 43.60 44.03 43.14 43.83 0.0M
2024-07-08 43.69 44.35 43.52 43.57 0.0M
2024-07-05 43.86 44.52 43.10 43.14 0.0M
2024-07-03 44.65 44.92 43.91 44.14 0.0M
2024-07-02 44.61 44.91 44.31 44.84 0.0M
2024-07-01 45.01 45.44 44.23 44.37 0.0M
2024-06-28 43.22 45.27 43.22 45.01 0.1M
2024-06-27 42.60 43.22 42.60 43.22 0.0M
2024-06-26 41.02 42.66 41.02 42.32 0.0M
2024-06-25 41.28 41.62 41.28 41.43 0.0M
2024-06-24 41.74 42.22 41.46 41.52 0.0M
2024-06-21 41.96 42.12 41.38 41.38 0.1M
2024-06-20 41.29 41.98 41.29 41.97 0.0M
2024-06-18 41.00 41.81 40.75 41.73 0.0M
2024-06-17 40.20 41.12 40.17 41.02 0.0M
2024-06-14 40.58 40.65 40.01 40.65 0.0M
2024-06-13 41.16 41.41 40.62 41.11 0.0M
2024-06-12 41.65 42.53 41.20 41.35 0.1M
2024-06-11 39.90 40.68 39.90 40.68 0.0M
2024-06-10 40.67 40.92 40.38 40.63 0.0M
2024-06-07 41.25 41.44 40.99 41.23 0.0M
2024-06-06 41.30 41.58 41.01 41.53 0.0M
2024-06-05 41.66 42.03 41.51 41.84 0.0M
2024-06-04 41.20 41.42 40.99 41.20 0.0M
2024-06-03 42.49 42.73 41.51 41.51 0.0M
2024-05-31 42.20 42.70 41.82 42.11 0.0M
2024-05-30 41.50 42.11 40.98 41.72 0.0M
2024-05-29 41.33 41.46 40.94 41.06 0.0M
2024-05-28 41.81 42.42 41.81 42.07 0.0M
2024-05-24 41.95 42.28 41.89 42.23 0.0M
2024-05-23 42.13 42.41 41.60 41.99 0.0M
2024-05-22 42.21 42.54 41.90 42.30 0.0M
2024-05-21 41.89 42.77 41.89 42.60 0.0M
2024-05-20 43.26 43.55 42.02 42.28 0.1M
2024-05-17 43.59 43.85 43.14 43.60 0.0M
2024-05-16 42.08 43.34 42.08 43.25 0.1M
2024-05-15 42.39 42.48 42.15 42.46 0.0M
2024-05-14 42.30 42.30 41.75 42.00 0.1M
2024-05-13 42.61 42.68 41.85 41.92 0.0M
2024-05-10 42.04 42.40 41.38 42.10 0.0M
2024-05-09 41.37 42.55 41.35 42.29 0.1M
2024-05-08 40.21 41.57 40.18 41.52 0.1M
2024-05-07 41.50 41.59 40.79 40.95 0.0M
2024-05-06 41.50 41.75 41.06 41.30 0.1M
2024-05-03 42.09 42.09 40.97 41.38 0.0M
2024-05-02 40.70 41.56 39.44 41.31 0.0M
2024-05-01 40.40 40.94 39.00 40.50 0.0M
2024-04-30 40.12 40.39 40.00 40.10 0.0M
2024-04-29 42.52 42.52 40.50 40.83 0.0M
2024-04-26 41.98 41.98 40.51 40.94 0.0M
2024-04-25 41.04 41.67 40.68 41.31 0.0M
2024-04-24 41.92 41.94 41.25 41.74 0.0M
2024-04-23 42.22 42.70 41.26 41.97 0.0M
2024-04-22 41.50 43.40 41.50 41.57 0.0M
2024-04-19 39.78 41.68 39.78 41.63 0.0M
2024-04-18 40.43 40.70 39.69 40.07 0.0M
2024-04-17 40.24 40.26 39.00 40.24 0.0M
2024-04-16 40.43 40.49 40.00 40.11 0.0M
2024-04-15 40.44 40.44 39.57 40.15 0.0M
2024-04-12 40.03 40.28 39.03 40.25 0.0M
2024-04-11 40.15 40.70 39.14 40.35 0.0M
2024-04-10 40.97 41.37 39.00 40.19 0.0M
2024-04-09 42.06 42.06 41.66 41.90 0.0M
2024-04-08 43.04 43.04 41.89 41.89 0.0M
2024-04-05 42.67 42.67 41.69 41.97 0.0M
2024-04-04 43.06 43.06 41.90 42.30 0.0M
2024-04-03 41.55 42.14 41.55 42.07 0.0M
2024-04-02 41.35 42.08 41.35 41.98 0.0M
2024-04-01 43.98 43.98 42.07 42.66 0.0M
2024-03-28 44.08 44.09 43.50 43.71 0.0M
2024-03-27 43.73 43.85 42.58 43.74 0.0M
2024-03-26 42.63 42.74 41.96 41.96 0.0M
2024-03-25 43.60 43.86 42.98 43.12 0.0M
2024-03-22 41.90 42.70 41.76 42.70 0.0M
2024-03-21 43.77 44.14 42.89 43.48 0.0M
2024-03-20 40.63 43.57 40.40 43.20 0.0M
2024-03-19 41.64 41.99 41.04 41.10 0.0M
2024-03-18 43.25 43.25 41.48 41.55 0.0M
2024-03-15 41.39 43.38 41.39 42.90 0.1M
2024-03-14 42.82 42.82 41.62 41.72 0.0M
2024-03-13 44.20 44.26 42.69 42.82 0.0M
2024-03-12 44.00 44.74 43.89 44.30 0.0M
2024-03-11 43.92 44.40 43.92 44.21 0.0M
2024-03-08 44.01 44.49 43.80 43.90 0.0M
2024-03-07 42.46 43.69 42.46 43.40 0.0M
2024-03-06 42.69 42.82 42.00 42.73 0.0M
2024-03-05 41.98 43.10 41.53 42.80 0.0M
2024-03-04 42.75 43.16 41.83 41.83 0.0M
2024-03-01 42.61 43.10 41.81 42.28 0.0M
2024-02-29 42.83 43.16 41.68 42.88 0.0M
2024-02-28 41.70 42.00 41.50 41.66 0.0M
2024-02-27 44.47 44.47 42.13 42.13 0.0M
2024-02-26 41.89 43.15 41.79 42.07 0.0M
2024-02-23 42.50 43.18 42.48 42.92 0.0M
2024-02-22 43.64 43.64 42.61 42.67 0.0M
2024-02-21 44.33 44.45 43.41 43.73 0.0M
2024-02-20 43.67 44.76 43.67 44.31 0.0M
2024-02-16 44.50 44.71 43.96 44.09 0.0M
2024-02-15 42.60 45.35 42.39 44.91 0.0M
2024-02-14 42.10 42.70 40.74 42.40 0.0M
2024-02-13 42.20 42.80 41.39 41.64 0.0M
2024-02-12 42.59 44.96 42.59 44.26 0.0M
2024-02-09 41.46 43.72 40.26 42.99 0.0M
2024-02-08 41.14 41.25 40.51 40.82 0.0M
2024-02-07 40.51 41.68 39.60 40.92 0.0M
2024-02-06 41.65 41.91 40.61 41.11 0.0M
2024-02-05 41.62 42.24 41.13 41.81 0.0M
2024-02-02 42.11 43.00 41.33 42.01 0.0M
2024-02-01 43.79 44.70 41.75 42.91 0.0M
2024-01-31 47.06 47.25 43.61 43.61 0.0M
2024-01-30 49.09 50.01 47.77 47.77 0.0M
2024-01-29 49.86 50.30 48.93 50.01 0.0M
2024-01-26 49.87 49.94 49.42 49.68 0.0M
2024-01-25 50.65 50.65 48.44 49.50 0.0M
2024-01-24 50.28 50.68 49.62 50.13 0.0M
2024-01-23 50.68 50.68 49.26 49.50 0.0M
2024-01-22 49.90 50.43 49.64 50.38 0.0M
2024-01-19 48.01 48.91 47.22 48.66 0.0M
2024-01-18 47.54 47.86 47.28 47.67 0.0M
2024-01-17 46.39 47.66 46.39 47.51 0.0M
2024-01-16 48.07 48.58 47.05 47.24 0.0M
2024-01-12 49.88 49.88 48.52 48.76 0.0M
2024-01-11 49.90 49.97 48.64 49.45 0.0M
2024-01-10 50.11 50.67 49.80 50.34 0.0M
2024-01-09 50.35 51.00 49.98 50.19 0.0M
2024-01-08 50.70 51.22 50.52 51.08 0.0M
2024-01-05 50.52 51.66 50.38 51.00 0.1M
2024-01-04 51.23 52.13 51.01 51.06 0.0M
2024-01-03 52.99 53.28 50.85 51.03 0.0M
2024-01-02 53.33 54.18 52.70 53.10 0.0M