Security Midwest Bancorp, Inc. (SBMW)
OTCMKTS · Delayed Price · Currency is USD
18.10
-0.04 (-0.22%)
At close: Nov 6, 2026
Security Midwest Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.14 | 18.14 | 18.10 | 18.10 | 18.10 | -0.22% | 900 |
| Nov 5, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - | 614 |
| Nov 4, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.01% | 500 |
| Nov 3, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 2.47% | 100 |
| Nov 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.28% | 1,000 |
| Oct 30, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | 100 |
| Oct 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 1,098 |
| Oct 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 300 |
| Oct 2, 2026 | 18.20 | 18.21 | 18.00 | 18.20 | 18.20 | - | 6,895 |
| Sep 30, 2026 | 18.20 | 18.39 | 18.00 | 18.20 | 18.20 | - | 1,100 |
| Sep 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 267 |
| Sep 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | 500 |
| Sep 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.49% | 100 |
| Sep 8, 2026 | 18.90 | 18.90 | 18.78 | 18.78 | 18.78 | -1.16% | 276 |
| Sep 3, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 2.70% | 1,100 |
| Sep 2, 2026 | 18.50 | 18.50 | 18.13 | 18.50 | 18.50 | - | 1,660 |
| Sep 1, 2026 | 18.16 | 18.50 | 18.16 | 18.50 | 18.50 | 2.49% | 2,605 |
| Aug 31, 2026 | 18.00 | 18.16 | 18.00 | 18.05 | 18.05 | 0.28% | 1,466 |
| Aug 28, 2026 | 18.00 | 18.00 | 17.91 | 18.00 | 18.00 | - | 1,223 |
| Aug 27, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 667 |
| Aug 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | 455 |
| Aug 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.84% | 600 |
| Aug 14, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 450 |
| Aug 12, 2026 | 17.85 | 17.85 | 17.62 | 17.85 | 17.85 | -0.83% | 1,100 |
| Aug 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.84% | 1,000 |
| Aug 7, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.57% | 1,000 |
| Aug 6, 2026 | 18.32 | 18.32 | 18.17 | 18.32 | 18.32 | 1.55% | 2,518 |
| Aug 3, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.67% | 100 |
| Jul 31, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 2.40% | 100 |
| Jul 30, 2026 | 17.42 | 17.50 | 17.42 | 17.50 | 17.50 | - | 222 |
| Jul 28, 2026 | 17.42 | 17.50 | 17.42 | 17.50 | 17.50 | -0.18% | 471 |
| Jul 27, 2026 | 17.20 | 17.53 | 17.20 | 17.53 | 17.53 | 3.19% | 650 |
| Jun 29, 2026 | 16.93 | 17.00 | 16.93 | 16.99 | 16.99 | - | 844 |
| Jun 25, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.04% | 500 |
| Jun 23, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 300 |
| Jun 22, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.06% | 100 |
| 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 |