Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
53.82
+0.31 (0.58%)
Jun 10, 2025, 4:00 PM - Market closed
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 53.34 | 54.19 | 53.08 | 53.98 | 53.98 | 0.88% | 26,090 |
| Jun 9, 2025 | 53.13 | 53.86 | 52.11 | 53.51 | 53.51 | 0.72% | 28,456 |
| Jun 6, 2025 | 52.63 | 53.27 | 52.52 | 53.13 | 53.13 | 2.77% | 28,102 |
| Jun 5, 2025 | 51.73 | 52.17 | 51.14 | 51.70 | 51.70 | 0.27% | 26,885 |
| Jun 4, 2025 | 51.71 | 51.80 | 51.47 | 51.56 | 51.56 | -1.87% | 18,193 |
| Jun 3, 2025 | 51.85 | 52.94 | 51.85 | 52.54 | 52.54 | 1.02% | 17,193 |
| Jun 2, 2025 | 53.13 | 53.13 | 51.76 | 52.01 | 52.01 | -1.23% | 14,842 |
| May 30, 2025 | 53.00 | 53.42 | 52.43 | 52.66 | 52.66 | -0.66% | 22,427 |
| May 29, 2025 | 52.88 | 53.01 | 52.49 | 53.01 | 53.01 | 0.47% | 13,597 |
| May 28, 2025 | 54.18 | 54.18 | 52.59 | 52.76 | 52.76 | -1.73% | 15,132 |
| May 27, 2025 | 53.23 | 53.83 | 52.78 | 53.69 | 53.69 | 2.19% | 17,870 |
| May 23, 2025 | 51.96 | 52.81 | 51.96 | 52.54 | 52.54 | -0.89% | 21,379 |
| May 22, 2025 | 53.02 | 53.43 | 52.93 | 53.01 | 53.01 | -0.38% | 22,054 |
| May 21, 2025 | 53.96 | 54.30 | 51.17 | 53.21 | 53.21 | -2.88% | 35,112 |
| May 20, 2025 | 54.61 | 54.88 | 54.33 | 54.79 | 54.79 | -0.36% | 14,589 |
| May 19, 2025 | 55.33 | 55.33 | 53.49 | 54.99 | 54.99 | 0.35% | 19,992 |
| May 16, 2025 | 55.12 | 55.90 | 54.45 | 54.80 | 54.80 | -0.81% | 38,004 |
| May 15, 2025 | 54.85 | 55.36 | 54.65 | 55.25 | 55.25 | -0.22% | 20,791 |
| May 14, 2025 | 54.77 | 55.74 | 54.39 | 55.37 | 55.14 | 0.38% | 32,024 |
| May 13, 2025 | 54.90 | 55.16 | 54.66 | 55.16 | 54.93 | 1.32% | 21,993 |
| May 12, 2025 | 55.11 | 56.19 | 54.25 | 54.44 | 54.21 | 2.18% | 54,388 |
| May 9, 2025 | 53.13 | 53.35 | 53.13 | 53.28 | 53.06 | -0.08% | 15,169 |
| May 8, 2025 | 52.84 | 53.78 | 52.14 | 53.32 | 53.10 | 1.64% | 21,063 |
| May 7, 2025 | 53.06 | 53.21 | 51.96 | 52.46 | 52.24 | -0.74% | 30,804 |
| May 6, 2025 | 52.72 | 53.19 | 52.05 | 52.85 | 52.63 | -0.45% | 18,674 |
| May 5, 2025 | 52.93 | 53.62 | 52.92 | 53.09 | 52.87 | -0.09% | 39,964 |
| May 2, 2025 | 53.26 | 53.40 | 53.04 | 53.14 | 52.92 | 0.89% | 25,159 |
| May 1, 2025 | 52.63 | 53.12 | 52.00 | 52.67 | 52.45 | 0.04% | 19,538 |
| Apr 30, 2025 | 52.39 | 53.21 | 51.71 | 52.65 | 52.43 | -1.28% | 23,546 |
| Apr 29, 2025 | 52.20 | 53.33 | 52.20 | 53.33 | 53.11 | 1.33% | 13,024 |
| Apr 28, 2025 | 52.76 | 52.95 | 52.04 | 52.63 | 52.41 | -0.15% | 17,920 |
| Apr 25, 2025 | 52.40 | 53.30 | 52.00 | 52.71 | 52.49 | -0.55% | 16,786 |
| Apr 24, 2025 | 52.89 | 53.63 | 52.82 | 53.00 | 52.78 | 0.42% | 41,081 |
| Apr 23, 2025 | 53.93 | 53.95 | 52.57 | 52.78 | 52.56 | -0.02% | 27,523 |
| Apr 22, 2025 | 50.07 | 53.12 | 50.07 | 52.79 | 52.57 | 6.71% | 36,841 |
| Apr 21, 2025 | 48.58 | 49.65 | 48.58 | 49.47 | 49.27 | 0.47% | 19,844 |
| Apr 17, 2025 | 49.09 | 50.06 | 49.09 | 49.24 | 49.04 | 0.29% | 26,758 |
| Apr 16, 2025 | 48.09 | 49.28 | 47.90 | 49.10 | 48.90 | 1.11% | 16,840 |
| Apr 15, 2025 | 47.82 | 49.12 | 47.82 | 48.56 | 48.36 | 1.02% | 19,634 |
| Apr 14, 2025 | 47.71 | 48.84 | 47.14 | 48.07 | 47.87 | 1.50% | 22,657 |
| Apr 11, 2025 | 47.12 | 48.40 | 46.31 | 47.36 | 47.16 | 0.13% | 19,322 |
| Apr 10, 2025 | 48.69 | 48.69 | 45.76 | 47.30 | 47.10 | -5.06% | 26,324 |
| Apr 9, 2025 | 48.11 | 51.30 | 46.80 | 49.82 | 49.61 | 4.66% | 39,546 |
| Apr 8, 2025 | 48.56 | 49.02 | 46.88 | 47.60 | 47.40 | 0.04% | 36,555 |
| Apr 7, 2025 | 46.29 | 49.39 | 46.01 | 47.58 | 47.38 | 0.30% | 28,925 |
| Apr 4, 2025 | 45.94 | 47.59 | 45.10 | 47.44 | 47.24 | -1.15% | 41,039 |
| Apr 3, 2025 | 49.06 | 49.06 | 47.40 | 47.99 | 47.79 | -7.55% | 39,213 |
| Apr 2, 2025 | 51.76 | 52.10 | 51.14 | 51.91 | 51.70 | -0.40% | 22,142 |
| Apr 1, 2025 | 51.38 | 52.45 | 50.24 | 52.12 | 51.90 | 0.19% | 22,377 |
| Mar 31, 2025 | 51.45 | 52.71 | 50.96 | 52.02 | 51.80 | -0.10% | 31,034 |