Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
54.69
-0.58 (-1.05%)
At close: Sep 16, 2025, 4:00 PM EDT
54.69
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 55.12 | 55.12 | 54.16 | 54.69 | - | -1.05% | 16,738 |
| Sep 15, 2025 | 55.61 | 55.90 | 55.10 | 55.27 | 55.27 | -0.63% | 17,049 |
| Sep 12, 2025 | 56.53 | 56.53 | 55.62 | 55.62 | 55.62 | -1.70% | 17,132 |
| Sep 11, 2025 | 56.71 | 56.79 | 56.25 | 56.58 | 56.58 | 0.09% | 54,222 |
| Sep 10, 2025 | 56.29 | 57.06 | 56.29 | 56.53 | 56.53 | 0.52% | 20,200 |
| Sep 9, 2025 | 57.31 | 57.61 | 56.00 | 56.24 | 56.24 | -2.40% | 135,990 |
| Sep 8, 2025 | 57.55 | 57.93 | 57.04 | 57.62 | 57.62 | 0.45% | 15,207 |
| Sep 5, 2025 | 58.48 | 59.03 | 57.29 | 57.36 | 57.36 | -1.32% | 20,062 |
| Sep 4, 2025 | 57.30 | 58.16 | 57.17 | 58.13 | 58.13 | 1.96% | 22,624 |
| Sep 3, 2025 | 56.86 | 57.34 | 56.45 | 57.01 | 57.01 | -0.12% | 28,105 |
| Sep 2, 2025 | 57.24 | 57.32 | 56.69 | 57.08 | 57.08 | -0.79% | 21,852 |
| Aug 29, 2025 | 58.20 | 58.24 | 57.39 | 57.54 | 57.54 | -0.54% | 21,572 |
| Aug 28, 2025 | 57.54 | 57.89 | 56.94 | 57.85 | 57.85 | 0.12% | 21,193 |
| Aug 27, 2025 | 57.58 | 58.45 | 57.58 | 57.78 | 57.78 | 0.07% | 15,521 |
| Aug 26, 2025 | 57.91 | 58.01 | 57.09 | 57.74 | 57.74 | 1.16% | 18,589 |
| Aug 25, 2025 | 57.56 | 58.24 | 56.94 | 57.08 | 57.08 | -1.59% | 21,471 |
| Aug 22, 2025 | 55.42 | 58.25 | 55.17 | 58.00 | 58.00 | 5.63% | 44,000 |
| Aug 21, 2025 | 54.73 | 55.23 | 54.56 | 54.91 | 54.91 | -0.34% | 34,059 |
| Aug 20, 2025 | 55.08 | 55.33 | 54.67 | 55.10 | 55.10 | 0.71% | 37,437 |
| Aug 19, 2025 | 54.30 | 54.95 | 54.11 | 54.71 | 54.71 | 0.79% | 25,105 |
| Aug 18, 2025 | 54.19 | 54.35 | 53.80 | 54.28 | 54.28 | 0.91% | 28,074 |
| Aug 15, 2025 | 55.30 | 55.30 | 53.75 | 53.79 | 53.79 | -2.65% | 47,425 |
| Aug 14, 2025 | 55.25 | 56.02 | 54.47 | 55.26 | 55.00 | -1.59% | 26,128 |
| Aug 13, 2025 | 55.56 | 56.20 | 54.97 | 56.15 | 55.89 | 1.81% | 27,519 |
| Aug 12, 2025 | 53.05 | 55.15 | 53.05 | 55.15 | 54.90 | 4.79% | 32,872 |
| Aug 11, 2025 | 52.45 | 53.01 | 51.59 | 52.63 | 52.39 | 1.09% | 26,117 |
| Aug 8, 2025 | 52.32 | 52.50 | 51.99 | 52.06 | 51.82 | 0.41% | 17,848 |
| Aug 7, 2025 | 52.59 | 52.63 | 51.64 | 51.85 | 51.61 | -1.13% | 29,515 |
| Aug 6, 2025 | 53.03 | 53.19 | 52.40 | 52.44 | 52.20 | -1.41% | 28,722 |
| Aug 5, 2025 | 52.99 | 53.43 | 52.29 | 53.19 | 52.94 | 0.34% | 41,519 |
| Aug 4, 2025 | 52.87 | 53.38 | 52.64 | 53.01 | 52.77 | 1.03% | 21,417 |
| Aug 1, 2025 | 53.64 | 53.64 | 52.20 | 52.47 | 52.23 | -3.00% | 42,399 |
| Jul 31, 2025 | 54.08 | 54.65 | 53.78 | 54.09 | 53.84 | -1.08% | 40,370 |
| Jul 30, 2025 | 55.59 | 56.59 | 54.36 | 54.68 | 54.43 | -2.09% | 36,958 |
| Jul 29, 2025 | 56.71 | 56.91 | 55.83 | 55.85 | 55.59 | -0.92% | 30,327 |
| Jul 28, 2025 | 56.55 | 56.66 | 55.82 | 56.37 | 56.11 | -0.84% | 40,697 |
| Jul 25, 2025 | 57.57 | 58.51 | 56.75 | 56.85 | 56.58 | -0.88% | 36,326 |
| Jul 24, 2025 | 57.03 | 57.68 | 55.73 | 57.35 | 57.09 | 1.54% | 31,792 |
| Jul 23, 2025 | 57.24 | 57.75 | 55.25 | 56.48 | 56.22 | -0.32% | 29,005 |
| Jul 22, 2025 | 56.49 | 57.46 | 56.29 | 56.66 | 56.40 | -0.42% | 31,666 |
| Jul 21, 2025 | 56.80 | 57.65 | 56.57 | 56.90 | 56.64 | 0.19% | 23,212 |
| Jul 18, 2025 | 57.40 | 58.30 | 56.57 | 56.79 | 56.53 | -0.12% | 41,938 |
| Jul 17, 2025 | 55.12 | 56.99 | 55.12 | 56.86 | 56.60 | 1.46% | 43,031 |
| Jul 16, 2025 | 55.80 | 56.14 | 54.72 | 56.04 | 55.78 | 1.10% | 64,593 |
| Jul 15, 2025 | 57.50 | 57.50 | 55.43 | 55.43 | 55.17 | -3.38% | 87,158 |
| Jul 14, 2025 | 55.29 | 57.41 | 55.26 | 57.37 | 57.11 | 2.61% | 147,649 |
| Jul 11, 2025 | 56.55 | 56.98 | 55.72 | 55.91 | 55.65 | -2.65% | 75,938 |
| Jul 10, 2025 | 57.46 | 58.37 | 57.02 | 57.43 | 57.16 | 0.09% | 123,500 |
| Jul 9, 2025 | 57.89 | 58.15 | 56.86 | 57.38 | 57.12 | 0.12% | 46,020 |
| Jul 8, 2025 | 57.53 | 58.05 | 56.87 | 57.31 | 57.05 | 0.46% | 65,682 |