Security Midwest Bancorp, Inc. (SBMW)
OTCMKTS · Delayed Price · Currency is USD
18.00
+0.15 (0.84%)
Aug 10, 2026, 4:00 PM EST
Security Midwest Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |