Southern Missouri Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.26	60.26	58.26	58.66	58.66	-1.73%	23,883
Feb 20, 2025	59.95	60.22	58.90	59.69	59.69	-1.21%	32,210
Feb 19, 2025	59.26	60.55	59.00	60.42	60.42	-	16,695
Feb 18, 2025	59.91	60.63	58.75	60.42	60.42	0.57%	24,211
Feb 14, 2025	60.61	61.21	59.80	60.08	60.08	-0.69%	16,194
Feb 13, 2025	60.18	60.50	59.68	60.50	60.27	1.56%	19,030
Feb 12, 2025	60.92	60.92	59.57	59.57	59.34	-3.19%	19,906
Feb 11, 2025	59.72	61.82	59.72	61.53	61.30	2.04%	25,008
Feb 10, 2025	59.87	60.80	59.59	60.30	60.07	0.84%	69,476
Feb 7, 2025	60.13	60.28	58.53	59.80	59.57	-1.25%	45,834
Feb 6, 2025	59.94	60.72	59.70	60.56	60.33	1.92%	21,486
Feb 5, 2025	58.64	59.42	58.64	59.42	59.19	0.58%	20,644
Feb 4, 2025	57.50	59.12	57.50	59.08	58.86	2.16%	25,274
Feb 3, 2025	57.29	58.65	57.19	57.83	57.61	-2.28%	30,496
Jan 31, 2025	58.45	59.87	57.75	59.18	58.95	0.77%	55,615
Jan 30, 2025	59.15	59.46	58.35	58.73	58.51	-0.53%	36,833
Jan 29, 2025	58.60	59.85	57.99	59.04	58.82	-0.07%	49,885
Jan 28, 2025	58.60	59.38	57.33	59.08	58.86	1.69%	32,610
Jan 27, 2025	57.11	58.90	57.01	58.10	57.88	1.56%	58,697
Jan 24, 2025	56.15	57.45	55.88	57.21	56.99	1.17%	31,346
Jan 23, 2025	55.76	57.65	55.76	56.55	56.33	0.68%	66,994
Jan 22, 2025	56.66	57.41	55.90	56.17	55.96	-1.46%	33,647
Jan 21, 2025	57.22	62.50	56.71	57.00	56.78	1.05%	28,419
Jan 17, 2025	56.38	57.17	55.65	56.41	56.20	1.22%	38,951
Jan 16, 2025	55.53	55.96	55.10	55.73	55.52	-0.23%	38,149
Jan 15, 2025	56.38	57.42	55.38	55.86	55.65	1.67%	20,034
Jan 14, 2025	53.79	55.07	53.79	54.94	54.73	2.81%	27,255
Jan 13, 2025	51.82	53.67	51.82	53.44	53.24	1.71%	33,115
Jan 10, 2025	54.17	54.30	51.94	52.54	52.34	-5.30%	28,191
Jan 8, 2025	55.50	55.86	54.89	55.48	55.27	-0.11%	24,215
Jan 7, 2025	56.93	57.00	54.93	55.54	55.33	-1.63%	39,780
Jan 6, 2025	56.56	57.72	56.34	56.46	56.25	-0.11%	60,524
Jan 3, 2025	56.97	56.97	55.21	56.52	56.30	0.04%	25,184
Jan 2, 2025	57.64	59.29	56.25	56.50	56.29	-1.52%	52,791
Dec 31, 2024	57.86	58.62	57.34	57.37	57.15	-1.26%	22,077
Dec 30, 2024	57.65	58.59	55.84	58.10	57.88	0.52%	30,786
Dec 27, 2024	59.26	60.00	57.01	57.80	57.58	-2.74%	41,963
Dec 26, 2024	58.55	59.45	57.83	59.43	59.20	1.26%	49,253
Dec 24, 2024	58.27	58.69	57.85	58.69	58.47	0.48%	21,884
Dec 23, 2024	58.24	59.03	57.63	58.41	58.19	-0.21%	52,776
Dec 20, 2024	57.37	59.75	57.37	58.53	58.31	0.53%	74,838
Dec 19, 2024	59.04	59.90	57.99	58.22	58.00	-1.19%	33,427
Dec 18, 2024	63.00	63.49	58.08	58.92	58.70	-5.62%	37,283
Dec 17, 2024	62.34	63.45	62.12	62.43	62.19	-2.38%	27,735
Dec 16, 2024	63.60	64.31	63.60	63.95	63.71	0.80%	24,496
Dec 13, 2024	64.31	64.31	62.95	63.44	63.20	-1.75%	16,832
Dec 12, 2024	65.30	65.30	64.01	64.57	64.32	-0.92%	20,320
Dec 11, 2024	65.70	66.28	65.17	65.17	64.92	0.52%	22,299
Dec 10, 2024	64.88	65.94	63.56	64.83	64.58	0.43%	19,881
Dec 9, 2024	65.84	66.38	64.18	64.55	64.30	-1.80%	22,904
Dec 6, 2024	65.83	66.81	64.75	65.73	65.48	0.34%	30,580
Dec 5, 2024	66.40	66.65	65.27	65.51	65.26	-0.15%	28,032
Dec 4, 2024	65.38	65.74	64.22	65.61	65.36	0.95%	25,543
Dec 3, 2024	65.78	66.77	64.38	64.99	64.74	-1.72%	25,446
Dec 2, 2024	65.88	66.55	64.90	66.13	65.87	0.72%	26,390
Nov 29, 2024	66.82	66.82	65.16	65.65	65.40	-0.77%	28,934
Nov 27, 2024	66.68	67.00	65.80	66.16	65.91	0.55%	30,184
Nov 26, 2024	66.22	66.56	65.62	65.80	65.55	-1.50%	26,328
Nov 25, 2024	67.04	68.69	66.80	66.80	66.55	0.62%	26,996
Nov 22, 2024	65.26	66.54	65.26	66.39	66.14	1.73%	25,637
Nov 21, 2024	65.00	66.49	64.35	65.26	65.01	1.08%	25,073
Nov 20, 2024	64.49	64.69	64.09	64.56	64.31	-0.28%	18,093
Nov 19, 2024	63.81	64.74	63.81	64.74	64.49	-0.42%	15,706
Nov 18, 2024	65.58	65.63	64.81	65.01	64.76	-1.16%	22,896
Nov 15, 2024	66.41	66.90	64.93	65.77	65.52	-0.65%	20,059
Nov 14, 2024	66.15	66.66	65.13	66.20	65.72	0.11%	30,896
Nov 13, 2024	67.99	68.54	65.75	66.13	65.65	-1.37%	34,950
Nov 12, 2024	66.58	68.06	66.34	67.05	66.56	-0.34%	32,033
Nov 11, 2024	66.50	68.21	66.23	67.28	66.79	3.29%	24,078
Nov 8, 2024	63.85	65.33	61.88	65.14	64.67	2.08%	45,906
Nov 7, 2024	66.00	66.44	63.72	63.81	63.35	-5.14%	85,593
Nov 6, 2024	63.27	67.67	63.27	67.27	66.78	14.02%	123,814
Nov 5, 2024	57.82	59.74	57.82	59.00	58.57	0.99%	70,557
Nov 4, 2024	58.20	58.75	57.41	58.42	57.99	-0.44%	25,951
Nov 1, 2024	59.52	59.52	58.33	58.68	58.25	-1.05%	22,225
Oct 31, 2024	60.12	60.81	59.16	59.30	58.87	-3.03%	22,741
Oct 30, 2024	59.80	62.03	59.80	61.15	60.71	2.57%	34,623
Oct 29, 2024	59.47	59.88	59.45	59.62	59.19	-0.65%	15,301
Oct 28, 2024	57.60	60.24	57.60	60.01	59.57	4.99%	28,176
Oct 25, 2024	58.29	58.29	56.71	57.16	56.74	-1.24%	16,963
Oct 24, 2024	58.96	58.96	57.24	57.88	57.46	-2.10%	35,180
Oct 23, 2024	58.81	59.44	58.43	59.12	58.69	-0.07%	19,599
Oct 22, 2024	58.89	59.45	58.69	59.16	58.73	0.75%	15,523
Oct 21, 2024	60.32	60.32	58.65	58.72	58.29	-3.12%	30,132
Oct 18, 2024	61.70	61.70	60.20	60.61	60.17	-1.40%	42,114
Oct 17, 2024	60.95	61.47	60.23	61.47	61.02	0.85%	34,516
Oct 16, 2024	60.20	61.30	60.20	60.95	60.51	2.03%	29,056
Oct 15, 2024	59.99	61.00	59.74	59.74	59.31	1.95%	23,941
Oct 14, 2024	58.77	58.98	58.59	58.60	58.17	-0.05%	21,422
Oct 11, 2024	56.88	58.63	56.88	58.63	58.20	5.30%	36,191
Oct 10, 2024	55.48	56.24	55.14	55.68	55.27	-0.73%	31,919
Oct 9, 2024	55.49	56.36	55.49	56.09	55.68	1.83%	18,035
Oct 8, 2024	55.57	55.57	54.91	55.08	54.68	-0.25%	37,182
Oct 7, 2024	54.43	55.22	54.42	55.22	54.82	0.11%	29,809
Oct 4, 2024	55.17	55.57	54.77	55.16	54.76	0.79%	19,795
Oct 3, 2024	53.93	55.51	53.68	54.73	54.33	0.55%	41,696
Oct 2, 2024	53.74	54.43	53.74	54.43	54.03	0.72%	22,129
Oct 1, 2024	56.07	56.90	53.89	54.04	53.65	-4.34%	25,919
Sep 30, 2024	54.63	56.55	54.63	56.49	56.08	3.46%	39,582
Sep 27, 2024	55.16	55.16	54.10	54.60	54.20	0.09%	15,794