Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
52.60
-0.73 (-1.37%)
Apr 30, 2025, 4:00 PM EDT - Market closed
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 52.39 | 53.21 | 51.71 | 52.65 | 52.65 | -1.28% | 23,546 |
| Apr 29, 2025 | 52.20 | 53.33 | 52.20 | 53.33 | 53.33 | 1.33% | 13,024 |
| Apr 28, 2025 | 52.76 | 52.95 | 52.04 | 52.63 | 52.63 | -0.15% | 17,920 |
| Apr 25, 2025 | 52.40 | 53.30 | 52.00 | 52.71 | 52.71 | -0.55% | 16,786 |
| Apr 24, 2025 | 52.89 | 53.63 | 52.82 | 53.00 | 53.00 | 0.42% | 41,081 |
| Apr 23, 2025 | 53.93 | 53.95 | 52.57 | 52.78 | 52.78 | -0.02% | 27,523 |
| Apr 22, 2025 | 50.07 | 53.12 | 50.07 | 52.79 | 52.79 | 6.71% | 36,841 |
| Apr 21, 2025 | 48.58 | 49.65 | 48.58 | 49.47 | 49.47 | 0.47% | 19,844 |
| Apr 17, 2025 | 49.09 | 50.06 | 49.09 | 49.24 | 49.24 | 0.29% | 26,758 |
| Apr 16, 2025 | 48.09 | 49.28 | 47.90 | 49.10 | 49.10 | 1.11% | 16,840 |
| Apr 15, 2025 | 47.82 | 49.12 | 47.82 | 48.56 | 48.56 | 1.02% | 19,634 |
| Apr 14, 2025 | 47.71 | 48.84 | 47.14 | 48.07 | 48.07 | 1.50% | 22,657 |
| Apr 11, 2025 | 47.12 | 48.40 | 46.31 | 47.36 | 47.36 | 0.13% | 19,322 |
| Apr 10, 2025 | 48.69 | 48.69 | 45.76 | 47.30 | 47.30 | -5.06% | 26,324 |
| Apr 9, 2025 | 48.11 | 51.30 | 46.80 | 49.82 | 49.82 | 4.66% | 39,546 |
| Apr 8, 2025 | 48.56 | 49.02 | 46.88 | 47.60 | 47.60 | 0.04% | 36,555 |
| Apr 7, 2025 | 46.29 | 49.39 | 46.01 | 47.58 | 47.58 | 0.30% | 28,925 |
| Apr 4, 2025 | 45.94 | 47.59 | 45.10 | 47.44 | 47.44 | -1.15% | 41,039 |
| Apr 3, 2025 | 49.06 | 49.06 | 47.40 | 47.99 | 47.99 | -7.55% | 39,213 |
| Apr 2, 2025 | 51.76 | 52.10 | 51.14 | 51.91 | 51.91 | -0.40% | 22,142 |
| Apr 1, 2025 | 51.38 | 52.45 | 50.24 | 52.12 | 52.12 | 0.19% | 22,377 |
| 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 |