Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
52.12
+0.10 (0.19%)
At close: Apr 1, 2025, 4:00 PM
51.88
-0.24 (-0.46%)
After-hours: Apr 1, 2025, 4:26 PM EDT
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 51.38 | 52.45 | 50.88 | 51.39 | - | -1.21% | 7,586 |
| Mar 31, 2025 | 51.45 | 52.71 | 50.96 | 52.02 | 52.02 | -0.10% | 31,034 |
| Mar 28, 2025 | 53.69 | 53.69 | 52.02 | 52.07 | 52.07 | -3.13% | 21,837 |
| Mar 27, 2025 | 53.12 | 54.12 | 52.83 | 53.75 | 53.75 | 0.81% | 33,229 |
| Mar 26, 2025 | 53.70 | 53.85 | 52.66 | 53.32 | 53.32 | 0.23% | 46,454 |
| Mar 25, 2025 | 54.01 | 54.01 | 52.91 | 53.20 | 53.20 | -2.10% | 37,502 |
| Mar 24, 2025 | 53.83 | 54.61 | 53.62 | 54.34 | 54.34 | 2.59% | 23,871 |
| Mar 21, 2025 | 52.86 | 53.30 | 52.49 | 52.97 | 52.97 | -1.23% | 47,843 |
| Mar 20, 2025 | 53.70 | 54.44 | 53.33 | 53.63 | 53.63 | -1.49% | 13,012 |
| Mar 19, 2025 | 53.94 | 54.58 | 53.73 | 54.44 | 54.44 | 1.93% | 16,711 |
| Mar 18, 2025 | 53.09 | 53.68 | 52.87 | 53.41 | 53.41 | -0.43% | 24,461 |
| Mar 17, 2025 | 53.22 | 54.74 | 53.19 | 53.64 | 53.64 | -0.11% | 17,675 |
| Mar 14, 2025 | 53.08 | 54.00 | 52.77 | 53.70 | 53.70 | 1.92% | 21,471 |
| Mar 13, 2025 | 53.74 | 54.59 | 52.50 | 52.69 | 52.69 | -1.26% | 26,913 |
| Mar 12, 2025 | 53.04 | 54.39 | 50.28 | 53.36 | 53.36 | 1.10% | 20,918 |
| Mar 11, 2025 | 53.22 | 54.00 | 52.49 | 52.78 | 52.78 | -0.17% | 18,992 |
| Mar 10, 2025 | 54.41 | 54.41 | 52.60 | 52.87 | 52.87 | -3.82% | 27,529 |
| Mar 7, 2025 | 55.37 | 55.63 | 54.38 | 54.97 | 54.97 | -0.31% | 17,276 |
| Mar 6, 2025 | 54.70 | 55.14 | 54.34 | 55.14 | 55.14 | -0.56% | 18,822 |
| Mar 5, 2025 | 55.57 | 56.06 | 54.86 | 55.45 | 55.45 | -0.22% | 27,379 |
| Mar 4, 2025 | 57.40 | 57.40 | 55.57 | 55.57 | 55.57 | -3.87% | 23,508 |
| Mar 3, 2025 | 58.67 | 59.05 | 57.31 | 57.81 | 57.81 | -0.84% | 22,895 |
| Feb 28, 2025 | 57.39 | 58.36 | 57.04 | 58.30 | 58.30 | 2.10% | 27,634 |
| Feb 27, 2025 | 57.18 | 57.42 | 56.91 | 57.10 | 57.10 | -0.57% | 15,535 |
| Feb 26, 2025 | 57.42 | 58.38 | 56.58 | 57.43 | 57.43 | -0.12% | 27,441 |
| Feb 25, 2025 | 58.00 | 58.73 | 57.42 | 57.50 | 57.50 | -0.23% | 52,425 |
| Feb 24, 2025 | 59.16 | 59.16 | 57.45 | 57.63 | 57.63 | -1.76% | 27,699 |
| 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 |