Security Midwest Bancorp, Inc. (SBMW)
OTCMKTS · Delayed Price · Currency is USD
17.00
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EST
Security Midwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 16.99 | 17.00 | 16.86 | 17.00 | 17.00 | 3.07% | 2,000 |
| Jun 9, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.24% | 431 |
| Jun 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.30% | 540 |
| Jun 2, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -4.88% | 1,491 |
| Jun 1, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 3.22% | 504 |
| May 22, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.49% | 171 |
| May 21, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.16% | 1,000 |
| May 19, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 4.24% | 162 |
| May 13, 2026 | 16.08 | 16.10 | 16.07 | 16.10 | 16.10 | 0.44% | 2,592 |
| May 12, 2026 | 16.00 | 16.03 | 15.99 | 16.03 | 16.03 | 0.19% | 4,547 |
| May 11, 2026 | 16.00 | 16.00 | 15.85 | 16.00 | 16.00 | - | 4,701 |
| Apr 29, 2026 | 16.00 | 16.00 | 15.99 | 16.00 | 16.00 | - | 1,487 |
| Apr 28, 2026 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | -1.18% | 600 |
| Apr 24, 2026 | 15.75 | 16.19 | 15.75 | 16.19 | 16.19 | 2.80% | 1,120 |
| Apr 22, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 419 |
| Apr 21, 2026 | 15.75 | 15.75 | 15.00 | 15.75 | 15.75 | -1.50% | 777 |
| Apr 20, 2026 | 15.85 | 15.99 | 15.85 | 15.99 | 15.99 | 0.46% | 1,039 |
| Apr 17, 2026 | 15.85 | 15.92 | 15.85 | 15.92 | 15.92 | 1.06% | 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 | 1.48% | 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 |