Security Midwest Bancorp, Inc. (SBMW)
OTCMKTS · Delayed Price · Currency is USD
15.00
+0.50 (3.45%)
Jan 23, 2026, 3:25 PM EST
Security Midwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 900 |
| Dec 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 500 |
| Dec 26, 2025 | 14.30 | 14.40 | 14.29 | 14.40 | 14.40 | 1.05% | 2,500 |
| Dec 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.47% | 1,500 |
| Dec 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 4.02% | 200 |
| Dec 19, 2025 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | -3.50% | 638 |
| Dec 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3.63% | 118 |
| Dec 15, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -3.88% | 600 |
| Dec 12, 2025 | 13.90 | 14.10 | 13.90 | 14.05 | 14.05 | 2.52% | 2,215 |
| Dec 11, 2025 | 13.25 | 13.70 | 13.25 | 13.70 | 13.70 | 3.94% | 4,028 |
| Dec 10, 2025 | 12.96 | 13.20 | 12.95 | 13.18 | 13.18 | 1.51% | 4,226 |
| Dec 9, 2025 | 12.90 | 13.00 | 12.90 | 12.99 | 12.99 | 0.66% | 6,026 |
| Dec 8, 2025 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | - | 2,278 |
| Dec 5, 2025 | 12.90 | 12.93 | 12.90 | 12.90 | 12.90 | -1.53% | 2,516 |
| Dec 4, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 3.80% | 3,306 |
| Dec 1, 2025 | 12.70 | 12.90 | 12.62 | 12.62 | 12.62 | -0.39% | 3,540 |
| Nov 26, 2025 | 12.69 | 12.70 | 12.67 | 12.67 | 12.67 | -0.24% | 610 |
| Nov 20, 2025 | 12.68 | 12.70 | 12.68 | 12.70 | 12.70 | 0.79% | 1,127 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 973 |
| Nov 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.02% | 747 |
| Nov 12, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.14% | 1,000 |
| Nov 11, 2025 | 12.60 | 12.62 | 12.60 | 12.62 | 12.62 | 0.16% | 500 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 112 |
| Oct 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% | 1,200 |
| Oct 29, 2025 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -0.40% | 1,200 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.49 | 12.50 | 12.50 | - | 2,548 |
| Oct 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 2,929 |
| Oct 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 1,000 |
| Oct 20, 2025 | 12.50 | 12.50 | 12.45 | 12.50 | 12.50 | -0.40% | 33,019 |
| Oct 16, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 900 |
| Oct 15, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 1,922 |
| Oct 14, 2025 | 12.63 | 12.65 | 12.60 | 12.60 | 12.60 | 0.80% | 1,730 |
| Oct 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,594 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,550 |
| Oct 8, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - | 602 |
| Oct 7, 2025 | 12.55 | 12.65 | 12.50 | 12.50 | 12.50 | -0.40% | 4,734 |
| Oct 6, 2025 | 12.55 | 12.55 | 12.50 | 12.55 | 12.55 | 0.40% | 8,120 |
| Oct 3, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | - | 2,500 |
| Oct 2, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | - | 1,700 |
| Oct 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | 1,000 |
| Sep 30, 2025 | 12.65 | 12.65 | 12.60 | 12.65 | 12.65 | -0.78% | 1,004 |
| Sep 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | 1,397 |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 497 |
| Sep 25, 2025 | 13.95 | 13.95 | 13.00 | 13.00 | 13.00 | - | 1,807 |
| Sep 23, 2025 | 13.00 | 13.00 | 12.75 | 13.00 | 13.00 | 4.00% | 399 |
| Sep 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,292 |
| Sep 18, 2025 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | - | 6,700 |
| Sep 17, 2025 | 12.50 | 12.50 | 12.45 | 12.50 | 12.50 | - | 5,300 |
| Sep 16, 2025 | 12.44 | 12.50 | 12.44 | 12.50 | 12.50 | - | 3,425 |
| Sep 15, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | - | 6,597 |