Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
53.82
+0.31 (0.58%)
Jun 10, 2025, 4:00 PM - Market closed

Southern Missouri Bancorp Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 12, 1994Jun 10, 2025Max ▾19961998200020022004200620082010201220142016201820202022202419951995200020002005200520102010201520152020202020252025020.0040.0060.0053.98

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202553.3454.1953.0853.9853.980.88%26,090
Jun 9, 202553.1353.8652.1153.5153.510.72%28,456
Jun 6, 202552.6353.2752.5253.1353.132.77%28,102
Jun 5, 202551.7352.1751.1451.7051.700.27%26,885
Jun 4, 202551.7151.8051.4751.5651.56-1.87%18,193
Jun 3, 202551.8552.9451.8552.5452.541.02%17,193
Jun 2, 202553.1353.1351.7652.0152.01-1.23%14,842
May 30, 202553.0053.4252.4352.6652.66-0.66%22,427
May 29, 202552.8853.0152.4953.0153.010.47%13,597
May 28, 202554.1854.1852.5952.7652.76-1.73%15,132
May 27, 202553.2353.8352.7853.6953.692.19%17,870
May 23, 202551.9652.8151.9652.5452.54-0.89%21,379
May 22, 202553.0253.4352.9353.0153.01-0.38%22,054
May 21, 202553.9654.3051.1753.2153.21-2.88%35,112
May 20, 202554.6154.8854.3354.7954.79-0.36%14,589
May 19, 202555.3355.3353.4954.9954.990.35%19,992
May 16, 202555.1255.9054.4554.8054.80-0.81%38,004
May 15, 202554.8555.3654.6555.2555.25-0.22%20,791
May 14, 202554.7755.7454.3955.3755.140.38%32,024
May 13, 202554.9055.1654.6655.1654.931.32%21,993
May 12, 202555.1156.1954.2554.4454.212.18%54,388
May 9, 202553.1353.3553.1353.2853.06-0.08%15,169
May 8, 202552.8453.7852.1453.3253.101.64%21,063
May 7, 202553.0653.2151.9652.4652.24-0.74%30,804
May 6, 202552.7253.1952.0552.8552.63-0.45%18,674
May 5, 202552.9353.6252.9253.0952.87-0.09%39,964
May 2, 202553.2653.4053.0453.1452.920.89%25,159
May 1, 202552.6353.1252.0052.6752.450.04%19,538
Apr 30, 202552.3953.2151.7152.6552.43-1.28%23,546
Apr 29, 202552.2053.3352.2053.3353.111.33%13,024
Apr 28, 202552.7652.9552.0452.6352.41-0.15%17,920
Apr 25, 202552.4053.3052.0052.7152.49-0.55%16,786
Apr 24, 202552.8953.6352.8253.0052.780.42%41,081
Apr 23, 202553.9353.9552.5752.7852.56-0.02%27,523
Apr 22, 202550.0753.1250.0752.7952.576.71%36,841
Apr 21, 202548.5849.6548.5849.4749.270.47%19,844
Apr 17, 202549.0950.0649.0949.2449.040.29%26,758
Apr 16, 202548.0949.2847.9049.1048.901.11%16,840
Apr 15, 202547.8249.1247.8248.5648.361.02%19,634
Apr 14, 202547.7148.8447.1448.0747.871.50%22,657
Apr 11, 202547.1248.4046.3147.3647.160.13%19,322
Apr 10, 202548.6948.6945.7647.3047.10-5.06%26,324
Apr 9, 202548.1151.3046.8049.8249.614.66%39,546
Apr 8, 202548.5649.0246.8847.6047.400.04%36,555
Apr 7, 202546.2949.3946.0147.5847.380.30%28,925
Apr 4, 202545.9447.5945.1047.4447.24-1.15%41,039
Apr 3, 202549.0649.0647.4047.9947.79-7.55%39,213
Apr 2, 202551.7652.1051.1451.9151.70-0.40%22,142
Apr 1, 202551.3852.4550.2452.1251.900.19%22,377
Mar 31, 202551.4552.7150.9652.0251.80-0.10%31,034