Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
61.15
+1.53 (2.57%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 59.80 | 62.03 | 59.80 | 61.15 | 61.15 | 2.57% | 34,623 |
| Oct 29, 2024 | 59.47 | 59.88 | 59.45 | 59.62 | 59.62 | -0.65% | 15,301 |
| Oct 28, 2024 | 57.60 | 60.24 | 57.60 | 60.01 | 60.01 | 4.99% | 28,176 |
| Oct 25, 2024 | 58.29 | 58.29 | 56.71 | 57.16 | 57.16 | -1.24% | 16,963 |
| Oct 24, 2024 | 58.96 | 58.96 | 57.24 | 57.88 | 57.88 | -2.10% | 35,180 |
| Oct 23, 2024 | 58.81 | 59.44 | 58.43 | 59.12 | 59.12 | -0.07% | 19,599 |
| Oct 22, 2024 | 58.89 | 59.45 | 58.69 | 59.16 | 59.16 | 0.75% | 15,523 |
| Oct 21, 2024 | 60.32 | 60.32 | 58.65 | 58.72 | 58.72 | -3.12% | 30,132 |
| Oct 18, 2024 | 61.70 | 61.70 | 60.20 | 60.61 | 60.61 | -1.40% | 42,114 |
| Oct 17, 2024 | 60.95 | 61.47 | 60.23 | 61.47 | 61.47 | 0.85% | 34,516 |
| Oct 16, 2024 | 60.20 | 61.30 | 60.20 | 60.95 | 60.95 | 2.03% | 29,056 |
| Oct 15, 2024 | 59.99 | 61.00 | 59.74 | 59.74 | 59.74 | 1.95% | 23,941 |
| Oct 14, 2024 | 58.77 | 58.98 | 58.59 | 58.60 | 58.60 | -0.05% | 21,422 |
| Oct 11, 2024 | 56.88 | 58.63 | 56.88 | 58.63 | 58.63 | 5.30% | 36,191 |
| Oct 10, 2024 | 55.48 | 56.24 | 55.14 | 55.68 | 55.68 | -0.73% | 31,919 |
| Oct 9, 2024 | 55.49 | 56.36 | 55.49 | 56.09 | 56.09 | 1.83% | 18,035 |
| Oct 8, 2024 | 55.57 | 55.57 | 54.91 | 55.08 | 55.08 | -0.25% | 37,182 |
| Oct 7, 2024 | 54.43 | 55.22 | 54.42 | 55.22 | 55.22 | 0.11% | 29,809 |
| Oct 4, 2024 | 55.17 | 55.57 | 54.77 | 55.16 | 55.16 | 0.79% | 19,795 |
| Oct 3, 2024 | 53.93 | 55.51 | 53.68 | 54.73 | 54.73 | 0.55% | 41,696 |
| Oct 2, 2024 | 53.74 | 54.43 | 53.74 | 54.43 | 54.43 | 0.72% | 22,129 |
| Oct 1, 2024 | 56.07 | 56.90 | 53.89 | 54.04 | 54.04 | -4.34% | 25,919 |
| Sep 30, 2024 | 54.63 | 56.55 | 54.63 | 56.49 | 56.49 | 3.46% | 39,582 |
| Sep 27, 2024 | 55.16 | 55.16 | 54.10 | 54.60 | 54.60 | 0.09% | 15,794 |
| Sep 26, 2024 | 55.54 | 55.79 | 54.38 | 54.55 | 54.55 | -0.57% | 25,666 |
| Sep 25, 2024 | 54.94 | 55.08 | 54.32 | 54.86 | 54.86 | -0.31% | 30,780 |
| Sep 24, 2024 | 55.12 | 55.60 | 54.73 | 55.03 | 55.03 | -1.06% | 15,175 |
| Sep 23, 2024 | 55.89 | 56.07 | 55.45 | 55.62 | 55.62 | 0.14% | 46,402 |
| Sep 20, 2024 | 56.81 | 56.81 | 55.13 | 55.54 | 55.54 | -2.89% | 150,134 |
| Sep 19, 2024 | 57.19 | 57.95 | 56.48 | 57.19 | 57.19 | 2.44% | 32,671 |
| Sep 18, 2024 | 55.44 | 57.20 | 55.13 | 55.83 | 55.83 | 0.52% | 40,213 |
| Sep 17, 2024 | 55.91 | 56.90 | 55.54 | 55.54 | 55.54 | 0.31% | 52,071 |
| Sep 16, 2024 | 55.20 | 55.92 | 55.18 | 55.37 | 55.37 | 0.31% | 28,817 |
| Sep 13, 2024 | 54.80 | 55.50 | 54.80 | 55.20 | 55.20 | 1.68% | 32,770 |
| Sep 12, 2024 | 56.01 | 56.01 | 53.81 | 54.29 | 54.29 | -0.24% | 27,583 |
| Sep 11, 2024 | 54.05 | 54.45 | 53.59 | 54.42 | 54.42 | -1.29% | 21,926 |
| Sep 10, 2024 | 54.62 | 55.27 | 53.89 | 55.13 | 55.13 | 0.53% | 29,501 |
| Sep 9, 2024 | 54.42 | 55.24 | 54.42 | 54.84 | 54.84 | 0.94% | 30,919 |
| Sep 6, 2024 | 55.65 | 55.65 | 54.01 | 54.33 | 54.33 | -1.86% | 21,268 |
| Sep 5, 2024 | 56.22 | 56.22 | 54.55 | 55.36 | 55.36 | -0.90% | 30,435 |
| Sep 4, 2024 | 56.49 | 57.05 | 55.51 | 55.86 | 55.86 | -1.36% | 17,274 |
| Sep 3, 2024 | 56.96 | 57.18 | 55.61 | 56.63 | 56.63 | -2.08% | 29,436 |
| Aug 30, 2024 | 56.82 | 58.28 | 56.75 | 57.83 | 57.83 | 1.80% | 53,988 |
| Aug 29, 2024 | 56.96 | 57.50 | 55.55 | 56.81 | 56.81 | 0.28% | 54,479 |
| Aug 28, 2024 | 57.09 | 57.83 | 56.51 | 56.65 | 56.65 | -0.49% | 39,594 |
| Aug 27, 2024 | 57.25 | 57.27 | 56.20 | 56.93 | 56.93 | -1.06% | 21,362 |
| Aug 26, 2024 | 58.50 | 58.50 | 57.26 | 57.54 | 57.54 | -0.86% | 34,753 |
| Aug 23, 2024 | 54.84 | 59.67 | 54.80 | 58.04 | 58.04 | 6.30% | 48,381 |
| Aug 22, 2024 | 54.22 | 54.91 | 54.04 | 54.60 | 54.60 | 0.63% | 54,917 |
| Aug 21, 2024 | 53.92 | 54.87 | 53.65 | 54.26 | 54.26 | 0.65% | 19,022 |
| Aug 20, 2024 | 54.90 | 54.90 | 53.91 | 53.91 | 53.91 | -1.52% | 15,105 |
| Aug 19, 2024 | 54.00 | 55.69 | 54.00 | 54.74 | 54.74 | 1.37% | 29,329 |
| Aug 16, 2024 | 53.55 | 55.09 | 53.55 | 54.00 | 54.00 | 0.71% | 26,980 |
| Aug 15, 2024 | 52.74 | 54.67 | 52.01 | 53.62 | 53.62 | 3.89% | 36,738 |
| Aug 14, 2024 | 52.25 | 52.45 | 51.22 | 51.61 | 51.39 | -1.49% | 27,166 |
| Aug 13, 2024 | 50.43 | 52.44 | 49.83 | 52.39 | 52.17 | 5.48% | 36,787 |
| Aug 12, 2024 | 49.85 | 50.21 | 49.10 | 49.67 | 49.46 | 0.40% | 37,117 |
| Aug 9, 2024 | 49.15 | 49.80 | 48.64 | 49.47 | 49.26 | -0.08% | 39,747 |
| Aug 8, 2024 | 49.21 | 49.53 | 48.36 | 49.51 | 49.30 | 1.83% | 60,015 |
| Aug 7, 2024 | 50.24 | 50.24 | 48.27 | 48.62 | 48.41 | -1.64% | 55,443 |
| Aug 6, 2024 | 49.70 | 50.06 | 48.85 | 49.43 | 49.22 | -0.42% | 55,412 |
| Aug 5, 2024 | 50.24 | 51.19 | 48.68 | 49.64 | 49.43 | -5.12% | 38,868 |
| Aug 2, 2024 | 51.37 | 52.77 | 51.27 | 52.32 | 52.10 | -2.46% | 31,337 |
| Aug 1, 2024 | 57.20 | 57.20 | 52.91 | 53.64 | 53.41 | -6.22% | 35,192 |
| Jul 31, 2024 | 55.29 | 58.03 | 54.39 | 57.20 | 56.96 | 3.29% | 151,519 |
| Jul 30, 2024 | 51.59 | 55.61 | 50.45 | 55.38 | 55.14 | 9.32% | 90,151 |
| Jul 29, 2024 | 52.30 | 52.30 | 50.64 | 50.66 | 50.44 | -3.50% | 20,029 |
| Jul 26, 2024 | 53.53 | 53.59 | 51.89 | 52.50 | 52.28 | -0.04% | 23,167 |
| Jul 25, 2024 | 51.16 | 53.33 | 51.16 | 52.52 | 52.30 | 2.98% | 50,425 |
| Jul 24, 2024 | 51.33 | 52.87 | 50.66 | 51.00 | 50.78 | -0.78% | 47,824 |
| Jul 23, 2024 | 49.72 | 51.66 | 49.72 | 51.40 | 51.18 | 2.59% | 25,790 |
| Jul 22, 2024 | 48.57 | 50.33 | 48.10 | 50.10 | 49.89 | 3.53% | 64,671 |
| Jul 19, 2024 | 49.17 | 49.61 | 48.19 | 48.39 | 48.18 | -1.55% | 17,856 |
| Jul 18, 2024 | 50.25 | 51.62 | 48.32 | 49.15 | 48.94 | -3.04% | 38,796 |
| Jul 17, 2024 | 50.04 | 51.25 | 48.37 | 50.69 | 50.47 | 0.38% | 35,233 |
| Jul 16, 2024 | 48.26 | 50.50 | 48.26 | 50.50 | 50.28 | 6.11% | 56,875 |
| Jul 15, 2024 | 46.58 | 48.20 | 46.58 | 47.59 | 47.39 | 3.46% | 40,527 |
| Jul 12, 2024 | 46.83 | 46.96 | 45.90 | 46.00 | 45.80 | -0.43% | 50,670 |
| Jul 11, 2024 | 45.87 | 47.48 | 45.72 | 46.20 | 46.00 | 3.22% | 75,276 |
| Jul 10, 2024 | 44.33 | 44.76 | 44.18 | 44.76 | 44.57 | 2.12% | 10,304 |
| Jul 9, 2024 | 43.60 | 44.03 | 43.14 | 43.83 | 43.64 | 0.60% | 8,624 |
| Jul 8, 2024 | 43.69 | 44.35 | 43.52 | 43.57 | 43.38 | 1.00% | 12,330 |
| Jul 5, 2024 | 43.86 | 44.52 | 43.10 | 43.14 | 42.96 | -2.27% | 20,867 |
| Jul 3, 2024 | 44.65 | 44.92 | 43.91 | 44.14 | 43.95 | -1.56% | 10,011 |
| Jul 2, 2024 | 44.61 | 44.91 | 44.31 | 44.84 | 44.65 | 1.06% | 11,727 |
| Jul 1, 2024 | 45.01 | 45.44 | 44.23 | 44.37 | 44.18 | -1.42% | 19,110 |
| Jun 28, 2024 | 43.22 | 45.27 | 43.22 | 45.01 | 44.82 | 4.14% | 115,108 |
| Jun 27, 2024 | 42.60 | 43.22 | 42.60 | 43.22 | 43.04 | 2.13% | 13,362 |
| Jun 26, 2024 | 41.02 | 42.66 | 41.02 | 42.32 | 42.14 | 2.15% | 16,282 |
| Jun 25, 2024 | 41.28 | 41.62 | 41.28 | 41.43 | 41.25 | -0.22% | 10,728 |
| Jun 24, 2024 | 41.74 | 42.22 | 41.46 | 41.52 | 41.34 | 0.34% | 23,813 |
| Jun 21, 2024 | 41.96 | 42.12 | 41.38 | 41.38 | 41.20 | -1.41% | 56,221 |
| Jun 20, 2024 | 41.29 | 41.98 | 41.29 | 41.97 | 41.79 | 0.58% | 23,554 |
| Jun 18, 2024 | 41.00 | 41.81 | 40.75 | 41.73 | 41.55 | 1.73% | 27,953 |
| Jun 17, 2024 | 40.20 | 41.12 | 40.17 | 41.02 | 40.85 | 0.91% | 9,720 |
| Jun 14, 2024 | 40.58 | 40.65 | 40.01 | 40.65 | 40.48 | -1.12% | 16,969 |
| Jun 13, 2024 | 41.16 | 41.41 | 40.62 | 41.11 | 40.93 | -0.58% | 17,803 |
| Jun 12, 2024 | 41.65 | 42.53 | 41.20 | 41.35 | 41.17 | 1.65% | 78,013 |
| Jun 11, 2024 | 39.90 | 40.68 | 39.90 | 40.68 | 40.51 | 0.12% | 10,554 |
| Jun 10, 2024 | 40.67 | 40.92 | 40.38 | 40.63 | 40.46 | -1.46% | 12,685 |