Skip to main content
logo
Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
73.01
+0.38 (0.52%)
At close: Sep 2, 2026, 4:00 PM EDT
73.11
+0.10 (0.14%)
After-hours: Sep 2, 2026, 7:30 PM EDT

Southern Missouri Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202672.4773.6472.2373.0173.010.52%141,130
Sep 1, 202673.2574.0872.4072.6372.63-1.30%82,786
Aug 31, 202673.9273.9973.0873.5973.59-0.53%68,862
Aug 28, 202674.5375.0073.7173.9873.98-0.46%117,767
Aug 27, 202673.9374.4573.2074.3274.320.04%100,970
Aug 26, 202674.2075.3473.6174.2974.290.38%109,010
Aug 25, 202674.5574.9673.9074.0174.01-0.47%61,725
Aug 24, 202674.4375.1974.1974.3674.36-0.03%65,750
Aug 21, 202674.6474.9573.3874.3874.380.43%83,442
Aug 20, 202673.5774.5073.4674.0674.060.07%107,132
Aug 19, 202676.3176.3173.7274.0174.01-2.37%87,157
Aug 18, 202676.3576.3575.4175.8175.81-0.71%144,390
Aug 17, 202676.3976.7875.9576.3576.35-0.53%132,173
Aug 14, 202676.9777.5076.4076.7676.76-0.27%73,351
Aug 13, 202677.9078.4477.0577.2476.97-0.25%132,057
Aug 12, 202677.3578.0277.0077.4377.160.51%103,366
Aug 11, 202676.5577.3376.5077.0476.770.76%68,773
Aug 10, 202676.8877.4076.0376.4676.19-0.89%66,277
Aug 7, 202677.6177.6276.7077.1576.88-0.98%65,842
Aug 6, 202677.9778.7477.1477.9177.64-1.20%95,887
Aug 5, 202679.3479.8678.7678.8678.58-0.59%80,340
Aug 4, 202678.4279.7877.3479.3379.050.70%79,952
Aug 3, 202678.1979.0177.7278.7878.501.77%125,301
Jul 31, 202677.1177.8976.3777.4177.140.06%74,723
Jul 30, 202678.6079.2276.5777.3677.09-1.21%77,479
Jul 29, 202678.4379.3978.0778.3178.04-0.68%119,134
Jul 28, 202677.8079.1077.3878.8578.571.68%101,113
Jul 27, 202678.2878.4177.1877.5577.28-0.10%86,212
Jul 24, 202678.1379.1377.5377.6377.36-0.12%110,618
Jul 23, 202675.2177.9575.1177.7277.453.06%147,009
Jul 22, 202676.0676.1774.9275.4175.15-1.41%71,272
Jul 21, 202676.4676.8475.4676.4976.220.04%70,873
Jul 20, 202677.4777.7875.0076.4676.19-1.27%83,087
Jul 17, 202677.4678.0976.1477.4477.17-0.93%102,885
Jul 16, 202675.9078.4875.4578.1777.902.99%108,737
Jul 15, 202675.1676.4273.0675.9075.630.86%90,564
Jul 14, 202675.2875.7975.0075.2574.990.09%67,785
Jul 13, 202674.3775.7873.8675.1874.921.02%93,066
Jul 10, 202674.5374.8173.9074.4274.16-0.44%52,848
Jul 9, 202674.3975.1973.0974.7574.490.21%131,764
Jul 8, 202675.6775.6774.2474.5974.33-1.71%83,364
Jul 7, 202676.4576.7475.5875.8975.62-0.88%75,800
Jul 6, 202675.8576.6575.2776.5676.290.68%79,021
Jul 2, 202677.9078.4775.5876.0475.77-2.24%97,433
Jul 1, 202676.2177.7974.8877.7877.512.06%100,857
Jun 30, 202675.7276.7775.4976.2175.940.16%150,999
Jun 29, 202676.3976.3974.1576.0975.82-0.86%161,166
Jun 26, 202675.2877.4074.5976.7576.482.66%434,064
Jun 25, 202674.4175.2773.8574.7674.500.47%106,277
Jun 24, 202673.7174.5673.5074.4174.150.96%111,457