Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
67.78
+1.16 (1.74%)
May 18, 2026, 4:00 PM EDT - Market closed
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 66.62 | 68.21 | 66.62 | 67.78 | 67.78 | 1.74% | 44,186 |
| May 15, 2026 | 67.18 | 67.83 | 66.09 | 66.62 | 66.62 | -1.42% | 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 |
| May 6, 2026 | 69.37 | 69.70 | 68.75 | 69.19 | 68.93 | 0.51% | 48,657 |
| May 5, 2026 | 68.18 | 69.17 | 67.72 | 68.84 | 68.59 | 1.44% | 99,489 |
| May 4, 2026 | 68.05 | 68.77 | 67.21 | 67.86 | 67.61 | -0.98% | 116,491 |
| May 1, 2026 | 68.18 | 69.19 | 67.49 | 68.53 | 68.28 | 0.42% | 83,561 |
| Apr 30, 2026 | 67.67 | 68.81 | 67.59 | 68.24 | 67.99 | 0.07% | 81,415 |
| Apr 29, 2026 | 69.52 | 69.90 | 67.76 | 68.19 | 67.94 | -2.26% | 93,917 |
| Apr 28, 2026 | 68.66 | 70.10 | 68.66 | 69.77 | 69.51 | 1.85% | 50,594 |
| Apr 27, 2026 | 67.03 | 69.50 | 67.03 | 68.50 | 68.25 | 1.83% | 92,111 |
| Apr 24, 2026 | 67.59 | 68.86 | 67.16 | 67.27 | 67.02 | -0.47% | 101,853 |
| Apr 23, 2026 | 66.17 | 67.76 | 64.49 | 67.59 | 67.34 | 2.94% | 93,964 |
| Apr 22, 2026 | 66.14 | 66.26 | 65.28 | 65.66 | 65.42 | -0.67% | 75,493 |
| Apr 21, 2026 | 66.97 | 67.43 | 65.34 | 66.10 | 65.86 | -1.61% | 126,989 |
| Apr 20, 2026 | 67.50 | 68.35 | 66.87 | 67.18 | 66.93 | -0.47% | 97,164 |
| Apr 17, 2026 | 66.33 | 68.90 | 66.11 | 67.50 | 67.25 | 2.66% | 167,566 |
| Apr 16, 2026 | 66.29 | 66.87 | 65.56 | 65.75 | 65.51 | -1.28% | 74,719 |
| Apr 15, 2026 | 66.84 | 67.00 | 65.74 | 66.60 | 66.35 | -0.39% | 89,744 |
| Apr 14, 2026 | 66.67 | 67.74 | 65.83 | 66.86 | 66.61 | 0.07% | 91,526 |
| Apr 13, 2026 | 66.65 | 67.00 | 66.16 | 66.81 | 66.56 | 0.01% | 90,101 |
| Apr 10, 2026 | 67.23 | 67.99 | 65.60 | 66.80 | 66.55 | -0.61% | 146,686 |
| Apr 9, 2026 | 66.91 | 67.99 | 66.73 | 67.21 | 66.96 | -0.07% | 358,589 |
| Apr 8, 2026 | 66.96 | 68.20 | 66.44 | 67.26 | 67.01 | 1.99% | 139,611 |
| Apr 7, 2026 | 64.70 | 66.35 | 64.68 | 65.95 | 65.71 | 1.29% | 206,721 |
| Apr 6, 2026 | 64.66 | 65.54 | 64.60 | 65.11 | 64.87 | 0.26% | 128,499 |
| Apr 2, 2026 | 63.80 | 65.11 | 63.11 | 64.94 | 64.70 | 1.09% | 50,570 |
| Apr 1, 2026 | 63.94 | 65.71 | 63.94 | 64.24 | 64.00 | 0.47% | 41,824 |
| Mar 31, 2026 | 63.47 | 64.12 | 62.47 | 63.94 | 63.70 | 1.25% | 77,420 |
| Mar 30, 2026 | 62.77 | 63.44 | 62.48 | 63.15 | 62.92 | 1.14% | 43,580 |
| Mar 27, 2026 | 62.72 | 63.02 | 62.20 | 62.44 | 62.21 | -1.14% | 42,041 |
| Mar 26, 2026 | 62.45 | 63.24 | 61.85 | 63.16 | 62.93 | 0.65% | 35,312 |
| Mar 25, 2026 | 63.49 | 63.87 | 62.44 | 62.75 | 62.52 | -0.32% | 45,015 |
| Mar 24, 2026 | 62.69 | 63.85 | 62.52 | 62.95 | 62.72 | -0.46% | 38,369 |
| Mar 23, 2026 | 63.01 | 64.64 | 62.83 | 63.24 | 63.01 | 2.55% | 67,272 |
| Mar 20, 2026 | 62.15 | 62.33 | 60.90 | 61.67 | 61.44 | -0.44% | 102,265 |
| Mar 19, 2026 | 60.60 | 62.37 | 60.56 | 61.94 | 61.71 | 1.16% | 61,559 |
| Mar 18, 2026 | 60.83 | 63.57 | 60.26 | 61.23 | 61.00 | -0.08% | 44,347 |
| Mar 17, 2026 | 62.16 | 62.41 | 61.27 | 61.28 | 61.05 | -1.04% | 47,355 |
| Mar 16, 2026 | 62.04 | 62.51 | 61.43 | 61.93 | 61.70 | 0.38% | 34,576 |
| Mar 13, 2026 | 61.89 | 63.05 | 61.07 | 61.69 | 61.46 | -0.23% | 53,548 |
| Mar 12, 2026 | 60.28 | 61.96 | 59.71 | 61.84 | 61.61 | 1.09% | 48,239 |
| Mar 11, 2026 | 61.34 | 61.47 | 60.45 | 61.17 | 60.94 | -0.86% | 47,522 |
| Mar 10, 2026 | 61.52 | 63.09 | 61.15 | 61.70 | 61.47 | 0.08% | 55,365 |
| Mar 9, 2026 | 61.08 | 61.99 | 59.70 | 61.65 | 61.42 | -0.48% | 80,061 |