Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
76.46
-0.98 (-1.27%)
At close: Jul 20, 2026, 4:00 PM EDT
76.98
+0.52 (0.68%)
Pre-market: Jul 21, 2026, 6:49 AM EDT
Southern Missouri Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 77.47 | 77.78 | 75.00 | 76.46 | 76.46 | -1.27% | 83,086 |
| Jul 17, 2026 | 77.46 | 78.09 | 76.14 | 77.44 | 77.44 | -0.93% | 102,885 |
| Jul 16, 2026 | 75.90 | 78.48 | 75.45 | 78.17 | 78.17 | 2.99% | 108,717 |
| Jul 15, 2026 | 75.16 | 76.42 | 73.06 | 75.90 | 75.90 | 0.86% | 88,160 |
| Jul 14, 2026 | 75.28 | 75.79 | 75.00 | 75.25 | 75.25 | 0.09% | 59,789 |
| Jul 13, 2026 | 74.37 | 75.78 | 73.86 | 75.18 | 75.18 | 1.02% | 93,058 |
| Jul 10, 2026 | 74.53 | 74.81 | 73.90 | 74.42 | 74.42 | -0.44% | 52,848 |
| Jul 9, 2026 | 74.39 | 75.19 | 73.09 | 74.75 | 74.75 | 0.21% | 129,338 |
| Jul 8, 2026 | 75.67 | 75.67 | 74.24 | 74.59 | 74.59 | -1.71% | 80,011 |
| Jul 7, 2026 | 76.45 | 76.74 | 75.58 | 75.89 | 75.89 | -0.88% | 75,793 |
| Jul 6, 2026 | 75.85 | 76.65 | 75.27 | 76.56 | 76.56 | 0.68% | 78,527 |
| Jul 2, 2026 | 77.90 | 78.47 | 75.58 | 76.04 | 76.04 | -2.24% | 96,023 |
| Jul 1, 2026 | 76.21 | 77.79 | 74.88 | 77.78 | 77.78 | 2.06% | 99,864 |
| Jun 30, 2026 | 75.72 | 76.77 | 75.49 | 76.21 | 76.21 | 0.16% | 150,969 |
| Jun 29, 2026 | 76.39 | 76.39 | 74.15 | 76.09 | 76.09 | -0.86% | 158,178 |
| Jun 26, 2026 | 75.28 | 77.40 | 74.59 | 76.75 | 76.75 | 2.66% | 428,504 |
| Jun 25, 2026 | 74.41 | 75.27 | 73.85 | 74.76 | 74.76 | 0.47% | 105,443 |
| Jun 24, 2026 | 73.71 | 74.56 | 73.50 | 74.41 | 74.41 | 0.96% | 111,457 |
| Jun 23, 2026 | 72.75 | 74.19 | 72.74 | 73.70 | 73.70 | 1.54% | 144,964 |
| Jun 22, 2026 | 72.69 | 75.50 | 72.36 | 72.58 | 72.58 | 0.10% | 95,361 |
| Jun 18, 2026 | 72.18 | 75.00 | 71.65 | 72.51 | 72.51 | 1.70% | 243,315 |
| Jun 17, 2026 | 71.35 | 72.43 | 70.55 | 71.30 | 71.30 | -0.35% | 96,659 |
| Jun 16, 2026 | 71.73 | 72.80 | 71.10 | 71.55 | 71.55 | 0.55% | 97,908 |
| Jun 15, 2026 | 72.71 | 73.00 | 71.02 | 71.16 | 71.16 | -1.63% | 101,710 |
| Jun 12, 2026 | 71.86 | 72.58 | 71.67 | 72.34 | 72.34 | 1.34% | 98,396 |
| Jun 11, 2026 | 71.63 | 72.29 | 70.52 | 71.39 | 71.39 | 0.60% | 125,142 |
| Jun 10, 2026 | 70.41 | 71.30 | 70.41 | 70.96 | 70.96 | 1.37% | 165,545 |
| Jun 9, 2026 | 70.06 | 71.48 | 69.63 | 70.00 | 70.00 | 0.32% | 156,052 |
| Jun 8, 2026 | 70.10 | 70.55 | 69.00 | 69.78 | 69.78 | 0.11% | 86,627 |
| Jun 5, 2026 | 69.00 | 70.81 | 68.53 | 69.70 | 69.70 | 1.01% | 167,663 |
| Jun 4, 2026 | 68.20 | 69.73 | 68.20 | 69.00 | 69.00 | 2.22% | 243,624 |
| Jun 3, 2026 | 69.32 | 69.32 | 67.40 | 67.50 | 67.50 | -2.98% | 99,041 |
| Jun 2, 2026 | 67.95 | 69.95 | 67.95 | 69.57 | 69.57 | 2.07% | 76,216 |
| Jun 1, 2026 | 68.84 | 69.35 | 67.42 | 68.16 | 68.16 | -1.30% | 65,716 |
| May 29, 2026 | 69.01 | 70.12 | 68.95 | 69.06 | 69.06 | -0.22% | 81,875 |
| May 28, 2026 | 68.95 | 69.22 | 67.57 | 69.21 | 69.21 | 0.02% | 81,761 |
| May 27, 2026 | 69.70 | 70.35 | 68.94 | 69.20 | 69.20 | -0.99% | 48,605 |
| May 26, 2026 | 69.12 | 69.97 | 68.83 | 69.89 | 69.89 | 1.30% | 42,108 |
| May 22, 2026 | 69.46 | 69.67 | 68.83 | 68.99 | 68.99 | -0.45% | 54,643 |
| May 21, 2026 | 68.37 | 69.30 | 68.01 | 69.30 | 69.30 | 1.06% | 74,103 |
| May 20, 2026 | 67.59 | 69.10 | 67.34 | 68.57 | 68.57 | 1.45% | 71,653 |
| May 19, 2026 | 67.78 | 68.06 | 66.85 | 67.59 | 67.59 | -0.28% | 47,960 |
| May 18, 2026 | 66.62 | 68.21 | 66.62 | 67.78 | 67.78 | 1.74% | 50,551 |
| May 15, 2026 | 67.18 | 67.83 | 66.09 | 66.62 | 66.62 | -1.05% | 83,720 |
| May 14, 2026 | 67.67 | 68.45 | 67.38 | 67.58 | 67.33 | 0.31% | 73,553 |
| May 13, 2026 | 67.69 | 68.10 | 66.93 | 67.37 | 67.12 | -0.81% | 42,373 |
| May 12, 2026 | 67.79 | 67.92 | 66.23 | 67.92 | 67.67 | -0.15% | 64,935 |
| May 11, 2026 | 69.07 | 69.60 | 67.24 | 68.02 | 67.77 | -1.73% | 102,424 |
| May 8, 2026 | 69.50 | 70.05 | 69.09 | 69.22 | 68.96 | -0.52% | 60,727 |
| May 7, 2026 | 69.19 | 69.82 | 69.19 | 69.58 | 69.32 | 0.56% | 76,233 |