Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
52.39
+0.33 (0.63%)
Aug 11, 2025, 10:57 AM - Market open
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 52.32 | 52.50 | 51.99 | 52.06 | 52.06 | 0.41% | 17,848 |
| Aug 7, 2025 | 52.59 | 52.63 | 51.64 | 51.85 | 51.85 | -1.13% | 29,515 |
| Aug 6, 2025 | 53.03 | 53.19 | 52.40 | 52.44 | 52.44 | -1.41% | 28,722 |
| Aug 5, 2025 | 52.99 | 53.43 | 52.29 | 53.19 | 53.19 | 0.34% | 41,519 |
| Aug 4, 2025 | 52.87 | 53.38 | 52.64 | 53.01 | 53.01 | 1.03% | 21,417 |
| Aug 1, 2025 | 53.64 | 53.64 | 52.20 | 52.47 | 52.47 | -3.00% | 42,399 |
| Jul 31, 2025 | 54.08 | 54.65 | 53.78 | 54.09 | 54.09 | -1.08% | 40,370 |
| Jul 30, 2025 | 55.59 | 56.59 | 54.36 | 54.68 | 54.68 | -2.09% | 36,958 |
| Jul 29, 2025 | 56.71 | 56.91 | 55.83 | 55.85 | 55.85 | -0.92% | 30,327 |
| Jul 28, 2025 | 56.55 | 56.66 | 55.82 | 56.37 | 56.37 | -0.84% | 40,697 |
| Jul 25, 2025 | 57.57 | 58.51 | 56.75 | 56.85 | 56.85 | -0.88% | 36,326 |
| Jul 24, 2025 | 57.03 | 57.68 | 55.73 | 57.35 | 57.35 | 1.54% | 31,792 |
| Jul 23, 2025 | 57.24 | 57.75 | 55.25 | 56.48 | 56.48 | -0.32% | 29,005 |
| Jul 22, 2025 | 56.49 | 57.46 | 56.29 | 56.66 | 56.66 | -0.42% | 31,666 |
| Jul 21, 2025 | 56.80 | 57.65 | 56.57 | 56.90 | 56.90 | 0.19% | 23,212 |
| Jul 18, 2025 | 57.40 | 58.30 | 56.57 | 56.79 | 56.79 | -0.12% | 41,938 |
| Jul 17, 2025 | 55.12 | 56.99 | 55.12 | 56.86 | 56.86 | 1.46% | 43,031 |
| Jul 16, 2025 | 55.80 | 56.14 | 54.72 | 56.04 | 56.04 | 1.10% | 64,593 |
| Jul 15, 2025 | 57.50 | 57.50 | 55.43 | 55.43 | 55.43 | -3.38% | 87,158 |
| Jul 14, 2025 | 55.29 | 57.41 | 55.26 | 57.37 | 57.37 | 2.61% | 147,649 |
| Jul 11, 2025 | 56.55 | 56.98 | 55.72 | 55.91 | 55.91 | -2.65% | 75,938 |
| Jul 10, 2025 | 57.46 | 58.37 | 57.02 | 57.43 | 57.43 | 0.09% | 123,500 |
| Jul 9, 2025 | 57.89 | 58.15 | 56.86 | 57.38 | 57.38 | 0.12% | 46,020 |
| Jul 8, 2025 | 57.53 | 58.05 | 56.87 | 57.31 | 57.31 | 0.46% | 65,682 |
| Jul 7, 2025 | 58.33 | 58.88 | 56.80 | 57.05 | 57.05 | -1.86% | 63,451 |
| Jul 3, 2025 | 57.90 | 58.62 | 57.78 | 58.13 | 58.13 | 2.56% | 24,507 |
| Jul 2, 2025 | 54.00 | 57.32 | 54.00 | 56.68 | 56.68 | -0.23% | 79,810 |
| Jul 1, 2025 | 54.31 | 56.95 | 54.31 | 56.81 | 56.81 | 3.71% | 60,163 |
| Jun 30, 2025 | 53.61 | 55.25 | 53.61 | 54.78 | 54.78 | 0.35% | 108,549 |
| Jun 27, 2025 | 54.46 | 54.84 | 54.02 | 54.59 | 54.59 | 0.46% | 105,205 |
| Jun 26, 2025 | 53.12 | 54.38 | 53.03 | 54.34 | 54.34 | 2.82% | 99,657 |
| Jun 25, 2025 | 53.48 | 53.72 | 51.97 | 52.85 | 52.85 | -1.14% | 34,538 |
| Jun 24, 2025 | 53.12 | 54.25 | 52.88 | 53.46 | 53.46 | 1.63% | 37,723 |
| Jun 23, 2025 | 51.35 | 52.60 | 50.99 | 52.60 | 52.60 | 2.24% | 44,813 |
| Jun 20, 2025 | 52.21 | 52.21 | 51.08 | 51.45 | 51.45 | -0.50% | 61,024 |
| Jun 18, 2025 | 51.13 | 52.47 | 50.89 | 51.71 | 51.71 | 0.49% | 42,072 |
| Jun 17, 2025 | 51.75 | 52.06 | 51.05 | 51.46 | 51.46 | -1.61% | 19,123 |
| Jun 16, 2025 | 52.43 | 53.12 | 52.00 | 52.30 | 52.30 | -0.08% | 40,921 |
| Jun 13, 2025 | 53.31 | 53.41 | 52.01 | 52.34 | 52.34 | -2.95% | 19,335 |
| Jun 12, 2025 | 53.85 | 54.19 | 53.24 | 53.93 | 53.93 | -0.48% | 18,874 |
| Jun 11, 2025 | 53.86 | 54.35 | 53.38 | 54.19 | 54.19 | 0.39% | 40,345 |
| Jun 10, 2025 | 53.34 | 54.19 | 53.08 | 53.98 | 53.98 | 0.88% | 26,090 |
| Jun 9, 2025 | 53.13 | 53.86 | 52.11 | 53.51 | 53.51 | 0.72% | 28,456 |
| Jun 6, 2025 | 52.63 | 53.27 | 52.52 | 53.13 | 53.13 | 2.77% | 28,102 |
| Jun 5, 2025 | 51.73 | 52.17 | 51.14 | 51.70 | 51.70 | 0.27% | 26,885 |
| Jun 4, 2025 | 51.71 | 51.80 | 51.47 | 51.56 | 51.56 | -1.87% | 18,193 |
| Jun 3, 2025 | 51.85 | 52.94 | 51.85 | 52.54 | 52.54 | 1.02% | 17,193 |
| Jun 2, 2025 | 53.13 | 53.13 | 51.76 | 52.01 | 52.01 | -1.23% | 14,842 |
| May 30, 2025 | 53.00 | 53.42 | 52.43 | 52.66 | 52.66 | -0.66% | 22,427 |
| May 29, 2025 | 52.88 | 53.01 | 52.49 | 53.01 | 53.01 | 0.47% | 13,597 |