Security Midwest Bancorp, Inc. (SBMW)
OTCMKTS · Delayed Price · Currency is USD
15.92
+0.17 (1.06%)
At close: Apr 17, 2026
Security Midwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.85 | 15.92 | 15.85 | 15.92 | 15.92 | 1.05% | 572 |
| Apr 16, 2026 | 15.86 | 15.86 | 15.75 | 15.75 | 15.75 | -0.94% | 200 |
| Apr 15, 2026 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | 0.95% | 475 |
| Apr 13, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.85% | 100 |
| Apr 10, 2026 | 15.75 | 15.89 | 15.75 | 15.89 | 15.89 | 0.86% | 400 |
| Apr 1, 2026 | 15.15 | 15.75 | 14.75 | 15.75 | 15.75 | 4.65% | 925 |
| Mar 31, 2026 | 15.89 | 15.90 | 14.05 | 15.05 | 15.05 | -11.47% | 2,676 |
| Mar 3, 2026 | 16.70 | 17.09 | 15.88 | 17.00 | 17.00 | -5.29% | 603 |
| Mar 2, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 124 |
| Feb 26, 2026 | 17.95 | 17.95 | 17.58 | 17.95 | 17.95 | 1.13% | 905 |
| Feb 23, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.84% | 250 |
| Feb 19, 2026 | 16.25 | 17.90 | 16.25 | 17.90 | 17.90 | 11.87% | 440 |
| Feb 18, 2026 | 15.98 | 16.00 | 15.98 | 16.00 | 16.00 | 4.93% | 250 |
| Feb 13, 2026 | 15.28 | 15.35 | 15.25 | 15.25 | 15.25 | -0.66% | 300 |
| Feb 10, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.66% | 500 |
| Feb 9, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 500 |
| Jan 29, 2026 | 15.24 | 15.25 | 15.24 | 15.25 | 15.25 | 2.69% | 604 |
| Jan 23, 2026 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -1.00% | 226 |
| 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 |