Southern Missouri Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	64.35	65.63	63.64	64.64	64.64	0.53%	59,305
Feb 2, 2026	62.50	64.67	62.50	64.30	64.30	2.76%	57,300
Jan 30, 2026	62.00	62.94	61.49	62.57	62.57	0.63%	54,613
Jan 29, 2026	60.73	62.37	60.16	62.18	62.18	2.51%	51,319
Jan 28, 2026	61.49	61.49	60.24	60.66	60.66	-0.80%	35,895
Jan 27, 2026	60.50	61.43	60.50	61.15	61.15	0.77%	44,254
Jan 26, 2026	60.28	60.99	59.97	60.68	60.68	-	55,324
Jan 23, 2026	64.25	64.25	60.18	60.68	60.68	-4.99%	84,262
Jan 22, 2026	63.66	65.64	63.50	63.87	63.87	0.24%	65,568
Jan 21, 2026	61.85	63.84	61.85	63.72	63.72	5.20%	50,405
Jan 20, 2026	60.62	61.39	60.04	60.57	60.57	-1.69%	41,068
Jan 16, 2026	61.98	62.40	61.58	61.61	61.61	-1.03%	53,370
Jan 15, 2026	61.25	62.58	61.25	62.25	62.25	2.45%	40,173
Jan 14, 2026	60.12	60.87	59.65	60.76	60.76	1.61%	35,018
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