Southern Missouri Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	57.22	62.50	56.71	57.00	57.00	1.05%	28,418
Jan 17, 2025	56.38	57.17	55.65	56.41	56.41	1.22%	38,951
Jan 16, 2025	55.53	55.96	55.10	55.73	55.73	-0.23%	38,149
Jan 15, 2025	56.38	57.42	55.38	55.86	55.86	1.67%	20,034
Jan 14, 2025	53.79	55.07	53.79	54.94	54.94	2.81%	27,255
Jan 13, 2025	51.82	53.67	51.82	53.44	53.44	1.71%	33,115
Jan 10, 2025	54.17	54.30	51.94	52.54	52.54	-5.30%	28,191
Jan 8, 2025	55.50	55.86	54.89	55.48	55.48	-0.11%	24,215
Jan 7, 2025	56.93	57.00	54.93	55.54	55.54	-1.63%	39,780
Jan 6, 2025	56.56	57.72	56.34	56.46	56.46	-0.11%	60,524
Jan 3, 2025	56.97	56.97	55.21	56.52	56.52	0.04%	25,184
Jan 2, 2025	57.64	59.29	56.25	56.50	56.50	-1.52%	52,791
Dec 31, 2024	57.86	58.62	57.34	57.37	57.37	-1.26%	22,077
Dec 30, 2024	57.65	58.59	55.84	58.10	58.10	0.52%	30,786
Dec 27, 2024	59.26	60.00	57.01	57.80	57.80	-2.74%	41,963
Dec 26, 2024	58.55	59.45	57.83	59.43	59.43	1.26%	49,253
Dec 24, 2024	58.27	58.69	57.85	58.69	58.69	0.48%	21,884
Dec 23, 2024	58.24	59.03	57.63	58.41	58.41	-0.21%	52,776
Dec 20, 2024	57.37	59.75	57.37	58.53	58.53	0.53%	74,838
Dec 19, 2024	59.04	59.90	57.99	58.22	58.22	-1.19%	33,427
Dec 18, 2024	63.00	63.49	58.08	58.92	58.92	-5.62%	37,283
Dec 17, 2024	62.34	63.45	62.12	62.43	62.43	-2.38%	27,735
Dec 16, 2024	63.60	64.31	63.60	63.95	63.95	0.80%	24,496
Dec 13, 2024	64.31	64.31	62.95	63.44	63.44	-1.75%	16,832
Dec 12, 2024	65.30	65.30	64.01	64.57	64.57	-0.92%	20,320
Dec 11, 2024	65.70	66.28	65.17	65.17	65.17	0.52%	22,299
Dec 10, 2024	64.88	65.94	63.56	64.83	64.83	0.43%	19,881
Dec 9, 2024	65.84	66.38	64.18	64.55	64.55	-1.80%	22,904
Dec 6, 2024	65.83	66.81	64.75	65.73	65.73	0.34%	30,580
Dec 5, 2024	66.40	66.65	65.27	65.51	65.51	-0.15%	28,032
Dec 4, 2024	65.38	65.74	64.22	65.61	65.61	0.95%	25,543
Dec 3, 2024	65.78	66.77	64.38	64.99	64.99	-1.72%	25,446
Dec 2, 2024	65.88	66.55	64.90	66.13	66.13	0.72%	26,390
Nov 29, 2024	66.82	66.82	65.16	65.65	65.65	-0.77%	28,934
Nov 27, 2024	66.68	67.00	65.80	66.16	66.16	0.55%	30,184
Nov 26, 2024	66.22	66.56	65.62	65.80	65.80	-1.50%	26,328
Nov 25, 2024	67.04	68.69	66.80	66.80	66.80	0.62%	26,996
Nov 22, 2024	65.26	66.54	65.26	66.39	66.39	1.73%	25,637
Nov 21, 2024	65.00	66.49	64.35	65.26	65.26	1.08%	25,073
Nov 20, 2024	64.49	64.69	64.09	64.56	64.56	-0.28%	18,093
Nov 19, 2024	63.81	64.74	63.81	64.74	64.74	-0.42%	15,706
Nov 18, 2024	65.58	65.63	64.81	65.01	65.01	-1.16%	22,896
Nov 15, 2024	66.41	66.90	64.93	65.77	65.77	-0.65%	20,059
Nov 14, 2024	66.15	66.66	65.13	66.20	65.97	0.11%	30,896
Nov 13, 2024	67.99	68.54	65.75	66.13	65.90	-1.37%	34,950
Nov 12, 2024	66.58	68.06	66.34	67.05	66.82	-0.34%	32,033
Nov 11, 2024	66.50	68.21	66.23	67.28	67.05	3.29%	24,078
Nov 8, 2024	63.85	65.33	61.88	65.14	64.91	2.08%	45,906
Nov 7, 2024	66.00	66.44	63.72	63.81	63.59	-5.14%	85,593
Nov 6, 2024	63.27	67.67	63.27	67.27	67.04	14.02%	123,814
Nov 5, 2024	57.82	59.74	57.82	59.00	58.79	0.99%	70,557
Nov 4, 2024	58.20	58.75	57.41	58.42	58.22	-0.44%	25,951
Nov 1, 2024	59.52	59.52	58.33	58.68	58.48	-1.05%	22,225
Oct 31, 2024	60.12	60.81	59.16	59.30	59.09	-3.03%	22,741
Oct 30, 2024	59.80	62.03	59.80	61.15	60.94	2.57%	34,623
Oct 29, 2024	59.47	59.88	59.45	59.62	59.41	-0.65%	15,301
Oct 28, 2024	57.60	60.24	57.60	60.01	59.80	4.99%	28,176
Oct 25, 2024	58.29	58.29	56.71	57.16	56.96	-1.24%	16,963
Oct 24, 2024	58.96	58.96	57.24	57.88	57.68	-2.10%	35,180
Oct 23, 2024	58.81	59.44	58.43	59.12	58.91	-0.07%	19,599
Oct 22, 2024	58.89	59.45	58.69	59.16	58.95	0.75%	15,523
Oct 21, 2024	60.32	60.32	58.65	58.72	58.52	-3.12%	30,132
Oct 18, 2024	61.70	61.70	60.20	60.61	60.40	-1.40%	42,114
Oct 17, 2024	60.95	61.47	60.23	61.47	61.26	0.85%	34,516
Oct 16, 2024	60.20	61.30	60.20	60.95	60.74	2.03%	29,056
Oct 15, 2024	59.99	61.00	59.74	59.74	59.53	1.95%	23,941
Oct 14, 2024	58.77	58.98	58.59	58.60	58.40	-0.05%	21,422
Oct 11, 2024	56.88	58.63	56.88	58.63	58.43	5.30%	36,191
Oct 10, 2024	55.48	56.24	55.14	55.68	55.49	-0.73%	31,919
Oct 9, 2024	55.49	56.36	55.49	56.09	55.90	1.83%	18,035
Oct 8, 2024	55.57	55.57	54.91	55.08	54.89	-0.25%	37,182
Oct 7, 2024	54.43	55.22	54.42	55.22	55.03	0.11%	29,809
Oct 4, 2024	55.17	55.57	54.77	55.16	54.97	0.79%	19,795
Oct 3, 2024	53.93	55.51	53.68	54.73	54.54	0.55%	41,696
Oct 2, 2024	53.74	54.43	53.74	54.43	54.24	0.72%	22,129
Oct 1, 2024	56.07	56.90	53.89	54.04	53.85	-4.34%	25,919
Sep 30, 2024	54.63	56.55	54.63	56.49	56.29	3.46%	39,582
Sep 27, 2024	55.16	55.16	54.10	54.60	54.41	0.09%	15,794
Sep 26, 2024	55.54	55.79	54.38	54.55	54.36	-0.57%	25,666
Sep 25, 2024	54.94	55.08	54.32	54.86	54.67	-0.31%	30,780
Sep 24, 2024	55.12	55.60	54.73	55.03	54.84	-1.06%	15,175
Sep 23, 2024	55.89	56.07	55.45	55.62	55.43	0.14%	46,402
Sep 20, 2024	56.81	56.81	55.13	55.54	55.35	-2.89%	150,134
Sep 19, 2024	57.19	57.95	56.48	57.19	56.99	2.44%	32,671
Sep 18, 2024	55.44	57.20	55.13	55.83	55.64	0.52%	40,213
Sep 17, 2024	55.91	56.90	55.54	55.54	55.35	0.31%	52,071
Sep 16, 2024	55.20	55.92	55.18	55.37	55.18	0.31%	28,817
Sep 13, 2024	54.80	55.50	54.80	55.20	55.01	1.68%	32,770
Sep 12, 2024	56.01	56.01	53.81	54.29	54.10	-0.24%	27,583
Sep 11, 2024	54.05	54.45	53.59	54.42	54.23	-1.29%	21,926
Sep 10, 2024	54.62	55.27	53.89	55.13	54.94	0.53%	29,501
Sep 9, 2024	54.42	55.24	54.42	54.84	54.65	0.94%	30,919
Sep 6, 2024	55.65	55.65	54.01	54.33	54.14	-1.86%	21,268
Sep 5, 2024	56.22	56.22	54.55	55.36	55.17	-0.90%	30,435
Sep 4, 2024	56.49	57.05	55.51	55.86	55.67	-1.36%	17,274
Sep 3, 2024	56.96	57.18	55.61	56.63	56.43	-2.08%	29,436
Aug 30, 2024	56.82	58.28	56.75	57.83	57.63	1.80%	53,988
Aug 29, 2024	56.96	57.50	55.55	56.81	56.61	0.28%	54,479
Aug 28, 2024	57.09	57.83	56.51	56.65	56.45	-0.49%	39,594
Aug 27, 2024	57.25	57.27	56.20	56.93	56.73	-1.06%	21,362