Southern Missouri Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	73.80	74.10	71.12	71.28	71.28	-1.78%	27,227
Nov 4, 2026	72.68	74.17	72.40	72.57	72.57	1.51%	80,008
Nov 3, 2026	72.33	72.33	71.22	71.49	71.49	-1.07%	94,045
Nov 2, 2026	71.42	72.56	71.42	72.26	72.26	2.21%	72,598
Oct 30, 2026	71.84	72.69	70.48	70.70	70.70	-1.59%	109,654
Oct 29, 2026	72.75	73.87	71.69	71.84	71.84	-0.25%	77,977
Oct 28, 2026	72.15	72.60	71.09	72.02	72.02	-0.39%	78,357
Oct 27, 2026	72.67	72.91	71.71	72.30	72.30	0.11%	61,788
Oct 26, 2026	71.63	72.77	71.63	72.22	72.22	0.45%	51,740
Oct 23, 2026	71.54	72.06	70.97	71.90	71.90	0.18%	101,511
Oct 22, 2026	70.47	72.77	70.47	71.77	71.77	1.86%	138,969
Oct 21, 2026	71.29	71.29	69.83	70.46	70.46	-0.97%	107,332
Oct 20, 2026	69.99	71.57	69.99	71.15	71.15	2.01%	83,389
Oct 19, 2026	70.17	70.41	69.68	69.75	69.75	-0.61%	89,342
Oct 16, 2026	70.13	71.29	69.88	70.18	70.18	0.41%	88,523
Oct 15, 2026	69.31	70.02	69.00	69.89	69.89	1.48%	76,805
Oct 14, 2026	68.51	69.42	68.30	68.87	68.87	-0.79%	104,062
Oct 13, 2026	70.77	71.10	69.29	69.42	69.42	-1.48%	120,730
Oct 12, 2026	69.98	71.06	69.98	70.46	70.46	0.76%	83,005
Oct 9, 2026	71.26	71.66	69.83	69.93	69.93	-2.15%	100,597
Oct 8, 2026	70.98	71.78	70.64	71.47	71.47	0.76%	72,365
Oct 7, 2026	70.84	71.55	70.40	70.93	70.93	-0.95%	70,911
Oct 6, 2026	72.18	72.43	71.53	71.61	71.61	-0.40%	50,905
Oct 5, 2026	72.17	72.36	71.31	71.90	71.90	-0.95%	75,423
Oct 2, 2026	71.92	72.71	71.77	72.59	72.59	1.72%	55,979
Oct 1, 2026	70.90	71.48	70.00	71.36	71.36	0.65%	90,685
Sep 30, 2026	71.04	71.31	69.90	70.90	70.90	-0.07%	82,571
Sep 29, 2026	71.72	71.85	70.48	70.95	70.95	-0.77%	58,759
Sep 28, 2026	72.23	72.50	71.36	71.50	71.50	-1.05%	54,599
Sep 25, 2026	72.33	72.80	71.98	72.26	72.26	0.07%	68,723
Sep 24, 2026	71.65	72.31	71.35	72.21	72.21	1.23%	108,292
Sep 23, 2026	71.28	71.80	71.10	71.33	71.33	-0.17%	54,241
Sep 22, 2026	72.33	72.81	71.37	71.45	71.45	-0.81%	102,474
Sep 21, 2026	72.42	73.00	71.93	72.03	72.03	-0.63%	86,693
Sep 18, 2026	72.01	72.67	71.69	72.49	72.49	0.14%	202,805
Sep 17, 2026	73.14	73.14	72.11	72.39	72.39	-0.18%	75,955
Sep 16, 2026	73.54	73.74	71.54	72.52	72.52	-1.32%	81,891
Sep 15, 2026	72.98	73.79	72.78	73.49	73.49	0.26%	83,406
Sep 14, 2026	73.28	73.85	72.83	73.30	73.30	0.05%	79,055
Sep 11, 2026	73.77	74.40	72.53	73.26	73.26	0.04%	81,822
Sep 10, 2026	72.72	73.30	72.30	73.23	73.23	0.56%	100,111
Sep 9, 2026	72.88	73.48	72.12	72.82	72.82	-0.95%	137,235
Sep 8, 2026	73.82	74.20	73.30	73.52	73.52	-0.88%	86,293
Sep 4, 2026	72.88	74.54	72.88	74.17	74.17	1.04%	86,312
Sep 3, 2026	73.58	74.89	73.27	73.41	73.41	0.55%	99,945
Sep 2, 2026	72.47	73.64	72.23	73.01	73.01	0.52%	141,130
Sep 1, 2026	73.25	74.08	72.40	72.63	72.63	-1.30%	82,786
Aug 31, 2026	73.92	73.99	73.08	73.59	73.59	-0.53%	68,862
Aug 28, 2026	74.53	75.00	73.71	73.98	73.98	-0.46%	117,767
Aug 27, 2026	73.93	74.45	73.20	74.32	74.32	0.04%	100,970