Southern Missouri Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	60.10	60.32	59.71	59.80	59.80	-0.37%	51,965
Jan 12, 2026	59.79	60.36	59.20	60.02	60.02	-0.13%	37,918
Jan 9, 2026	61.17	61.69	60.03	60.10	60.10	-1.72%	29,887
Jan 8, 2026	58.98	61.31	58.98	61.15	61.15	3.15%	38,916
Jan 7, 2026	59.69	59.71	59.10	59.28	59.28	-0.87%	31,194
Jan 6, 2026	59.59	60.79	59.06	59.80	59.80	-0.22%	54,207
Jan 5, 2026	58.41	60.59	58.40	59.93	59.93	2.28%	37,074
Jan 2, 2026	59.24	59.56	58.28	58.60	58.60	-0.89%	45,504
Dec 31, 2025	59.54	59.73	58.60	59.12	59.12	-0.22%	38,941
Dec 30, 2025	60.08	60.08	58.75	59.25	59.25	-1.09%	29,818
Dec 29, 2025	60.46	60.46	59.84	59.90	59.90	-0.75%	31,003
Dec 26, 2025	60.91	60.91	60.15	60.35	60.35	-1.39%	26,391
Dec 24, 2025	60.91	61.20	60.29	61.20	61.20	1.17%	27,813
Dec 23, 2025	61.88	62.12	60.49	60.49	60.49	-1.77%	42,882
Dec 22, 2025	61.64	62.47	61.38	61.58	61.58	-0.23%	40,996
Dec 19, 2025	63.02	63.22	61.12	61.72	61.72	-2.45%	192,256
Dec 18, 2025	62.98	63.54	62.61	63.27	63.27	1.22%	46,825
Dec 17, 2025	62.36	63.27	61.99	62.51	62.51	0.47%	51,460
Dec 16, 2025	61.68	62.60	61.63	62.22	62.22	0.78%	47,693
Dec 15, 2025	60.88	61.96	60.73	61.74	61.74	1.51%	63,553
Dec 12, 2025	61.55	61.99	60.49	60.82	60.82	-1.11%	63,153
Dec 11, 2025	60.85	61.68	60.73	61.50	61.50	1.08%	41,292
Dec 10, 2025	58.90	61.31	58.90	60.84	60.84	3.00%	66,835
Dec 9, 2025	58.82	59.84	58.70	59.07	59.07	0.78%	44,493
Dec 8, 2025	58.07	59.19	57.92	58.61	58.61	1.16%	45,164
Dec 5, 2025	58.54	58.81	57.67	57.94	57.94	-0.84%	37,905
Dec 4, 2025	58.52	59.06	58.21	58.43	58.43	-0.36%	31,073
Dec 3, 2025	57.55	58.66	57.37	58.64	58.64	3.09%	44,152
Dec 2, 2025	57.59	57.68	56.71	56.88	56.88	-0.42%	57,374
Dec 1, 2025	56.31	57.29	55.91	57.12	57.12	1.47%	45,536
Nov 28, 2025	56.84	57.13	56.10	56.29	56.29	-0.65%	24,251
Nov 26, 2025	56.30	57.25	56.13	56.66	56.66	0.05%	39,270
Nov 25, 2025	55.43	56.89	55.43	56.63	56.63	2.42%	41,988
Nov 24, 2025	55.21	55.75	55.10	55.29	55.29	-0.45%	60,473
Nov 21, 2025	54.15	56.09	54.15	55.54	55.54	2.58%	56,421
Nov 20, 2025	53.53	54.72	53.53	54.15	54.15	1.87%	67,977
Nov 19, 2025	52.77	53.91	52.76	53.15	53.15	0.35%	63,681
Nov 18, 2025	52.74	53.85	52.72	52.97	52.97	-0.03%	36,011
Nov 17, 2025	54.18	54.20	52.83	52.98	52.98	-2.68%	54,869
Nov 14, 2025	54.28	54.53	53.79	54.44	54.44	-0.68%	42,814
Nov 13, 2025	54.68	55.19	54.29	54.81	54.56	0.22%	47,985
Nov 12, 2025	54.72	55.57	54.43	54.69	54.44	-0.47%	49,427
Nov 11, 2025	54.54	54.98	53.89	54.95	54.70	1.01%	107,826
Nov 10, 2025	54.10	54.79	53.69	54.40	54.15	1.68%	82,164
Nov 7, 2025	53.11	53.75	52.52	53.50	53.26	0.73%	57,843
Nov 6, 2025	53.48	53.94	53.01	53.11	52.87	-1.28%	34,847
Nov 5, 2025	54.92	55.10	53.55	53.80	53.55	-0.63%	45,181
Nov 4, 2025	52.95	54.68	52.79	54.14	53.89	1.04%	149,404
Nov 3, 2025	52.05	53.69	51.46	53.59	53.34	2.18%	105,226
Oct 31, 2025	52.44	54.02	52.09	52.44	52.20	-0.96%	64,401