Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
62.70
+0.48 (0.76%)
Dec 17, 2025, 10:56 AM EST - Market open
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 52.77 | 53.91 | 52.76 | 53.15 | 53.15 | 0.35% | 63,681 |
| Nov 18, 2025 | 52.74 | 53.85 | 52.72 | 52.97 | 52.97 | -0.03% | 36,011 |
| Nov 17, 2025 | 54.18 | 54.20 | 52.83 | 52.98 | 52.98 | -2.68% | 54,869 |
| Nov 14, 2025 | 54.28 | 54.53 | 53.79 | 54.44 | 54.44 | -0.68% | 42,814 |
| Nov 13, 2025 | 54.68 | 55.19 | 54.29 | 54.81 | 54.56 | 0.22% | 47,985 |
| Nov 12, 2025 | 54.72 | 55.57 | 54.43 | 54.69 | 54.44 | -0.47% | 49,427 |
| Nov 11, 2025 | 54.54 | 54.98 | 53.89 | 54.95 | 54.70 | 1.01% | 107,826 |
| Nov 10, 2025 | 54.10 | 54.79 | 53.69 | 54.40 | 54.15 | 1.68% | 82,164 |
| Nov 7, 2025 | 53.11 | 53.75 | 52.52 | 53.50 | 53.26 | 0.73% | 57,843 |
| Nov 6, 2025 | 53.48 | 53.94 | 53.01 | 53.11 | 52.87 | -1.28% | 34,847 |
| Nov 5, 2025 | 54.92 | 55.10 | 53.55 | 53.80 | 53.55 | -0.63% | 45,181 |
| Nov 4, 2025 | 52.95 | 54.68 | 52.79 | 54.14 | 53.89 | 1.04% | 149,404 |
| Nov 3, 2025 | 52.05 | 53.69 | 51.46 | 53.59 | 53.34 | 2.18% | 105,226 |
| Oct 31, 2025 | 52.44 | 54.02 | 52.09 | 52.44 | 52.20 | -0.96% | 64,401 |
| Oct 30, 2025 | 52.65 | 53.44 | 52.65 | 52.95 | 52.71 | 0.15% | 67,461 |
| Oct 29, 2025 | 53.44 | 54.18 | 52.66 | 52.87 | 52.63 | -1.23% | 92,336 |
| Oct 28, 2025 | 53.17 | 54.10 | 53.05 | 53.53 | 53.29 | 0.02% | 85,734 |
| Oct 27, 2025 | 52.99 | 54.24 | 52.99 | 53.52 | 53.28 | 1.10% | 89,388 |
| Oct 24, 2025 | 52.75 | 53.34 | 52.29 | 52.94 | 52.70 | 1.81% | 104,885 |
| Oct 23, 2025 | 50.45 | 52.79 | 50.45 | 52.00 | 51.76 | 2.99% | 147,141 |
| Oct 22, 2025 | 50.03 | 50.88 | 50.00 | 50.49 | 50.26 | 0.70% | 58,745 |
| Oct 21, 2025 | 49.68 | 50.35 | 49.68 | 50.14 | 49.91 | 0.18% | 39,951 |
| Oct 20, 2025 | 48.05 | 50.16 | 48.05 | 50.05 | 49.82 | 4.03% | 48,641 |
| Oct 17, 2025 | 48.18 | 49.04 | 47.87 | 48.11 | 47.89 | 0.54% | 54,711 |
| Oct 16, 2025 | 50.81 | 50.81 | 47.60 | 47.85 | 47.63 | -6.22% | 48,793 |
| Oct 15, 2025 | 51.68 | 51.70 | 50.76 | 51.03 | 50.79 | -0.67% | 35,964 |
| Oct 14, 2025 | 49.79 | 51.63 | 49.79 | 51.37 | 51.14 | 1.66% | 78,263 |
| Oct 13, 2025 | 50.58 | 50.61 | 49.52 | 50.53 | 50.30 | 1.49% | 41,238 |
| Oct 10, 2025 | 52.45 | 52.90 | 49.77 | 49.79 | 49.56 | -5.23% | 85,167 |
| Oct 9, 2025 | 52.37 | 52.66 | 51.81 | 52.54 | 52.30 | 0.02% | 46,007 |
| Oct 8, 2025 | 52.32 | 52.72 | 51.83 | 52.53 | 52.29 | 0.50% | 36,292 |
| Oct 7, 2025 | 53.12 | 53.65 | 52.08 | 52.27 | 52.03 | -1.82% | 46,085 |