Southern Missouri Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	76.88	77.40	76.03	76.20	-	-1.23%	38,743
Aug 7, 2026	77.61	77.62	76.70	77.15	77.15	-0.98%	65,841
Aug 6, 2026	77.97	78.74	77.14	77.91	77.91	-1.20%	95,887
Aug 5, 2026	79.34	79.86	78.76	78.86	78.86	-0.59%	80,340
Aug 4, 2026	78.42	79.78	77.34	79.33	79.33	0.70%	79,952
Aug 3, 2026	78.19	79.01	77.72	78.78	78.78	1.77%	125,301
Jul 31, 2026	77.11	77.89	76.37	77.41	77.41	0.06%	74,723
Jul 30, 2026	78.60	79.22	76.57	77.36	77.36	-1.21%	77,479
Jul 29, 2026	78.43	79.39	78.07	78.31	78.31	-0.68%	119,134
Jul 28, 2026	77.80	79.10	77.38	78.85	78.85	1.68%	101,113
Jul 27, 2026	78.28	78.41	77.18	77.55	77.55	-0.10%	86,212
Jul 24, 2026	78.13	79.13	77.53	77.63	77.63	-0.12%	110,618
Jul 23, 2026	75.21	77.95	75.11	77.72	77.72	3.06%	147,009
Jul 22, 2026	76.06	76.17	74.92	75.41	75.41	-1.41%	71,272
Jul 21, 2026	76.46	76.84	75.46	76.49	76.49	0.04%	70,873
Jul 20, 2026	77.47	77.78	75.00	76.46	76.46	-1.27%	83,087
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%	108,737
Jul 15, 2026	75.16	76.42	73.06	75.90	75.90	0.86%	90,564
Jul 14, 2026	75.28	75.79	75.00	75.25	75.25	0.09%	67,785
Jul 13, 2026	74.37	75.78	73.86	75.18	75.18	1.02%	93,066
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%	131,764
Jul 8, 2026	75.67	75.67	74.24	74.59	74.59	-1.71%	83,364
Jul 7, 2026	76.45	76.74	75.58	75.89	75.89	-0.88%	75,800
Jul 6, 2026	75.85	76.65	75.27	76.56	76.56	0.68%	79,021
Jul 2, 2026	77.90	78.47	75.58	76.04	76.04	-2.24%	97,433
Jul 1, 2026	76.21	77.79	74.88	77.78	77.78	2.06%	100,857
Jun 30, 2026	75.72	76.77	75.49	76.21	76.21	0.16%	150,999
Jun 29, 2026	76.39	76.39	74.15	76.09	76.09	-0.86%	161,166
Jun 26, 2026	75.28	77.40	74.59	76.75	76.75	2.66%	434,064
Jun 25, 2026	74.41	75.27	73.85	74.76	74.76	0.47%	106,277
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