Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
69.88
+1.01 (1.47%)
At close: Oct 15, 2026, 4:00 PM EDT
69.89
+0.01 (0.01%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Southern Missouri Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 69.31 | 70.02 | 69.00 | 69.88 | 69.88 | 1.47% | 76,799 |
| Oct 14, 2026 | 68.51 | 69.42 | 68.30 | 68.87 | 68.87 | -0.79% | 104,061 |
| Oct 13, 2026 | 70.77 | 71.10 | 69.29 | 69.42 | 69.42 | -1.48% | 120,729 |
| 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% | 100,596 |
| Oct 8, 2026 | 70.98 | 71.78 | 70.64 | 71.47 | 71.47 | 0.76% | 72,358 |
| 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% | 50,438 |
| 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% | 82,570 |
| 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 |
| Aug 26, 2026 | 74.20 | 75.34 | 73.61 | 74.29 | 74.29 | 0.38% | 109,010 |
| Aug 25, 2026 | 74.55 | 74.96 | 73.90 | 74.01 | 74.01 | -0.47% | 61,725 |
| Aug 24, 2026 | 74.43 | 75.19 | 74.19 | 74.36 | 74.36 | -0.03% | 65,750 |
| Aug 21, 2026 | 74.64 | 74.95 | 73.38 | 74.38 | 74.38 | 0.43% | 83,442 |
| Aug 20, 2026 | 73.57 | 74.50 | 73.46 | 74.06 | 74.06 | 0.07% | 107,132 |
| Aug 19, 2026 | 76.31 | 76.31 | 73.72 | 74.01 | 74.01 | -2.37% | 87,157 |
| Aug 18, 2026 | 76.35 | 76.35 | 75.41 | 75.81 | 75.81 | -0.71% | 144,390 |
| Aug 17, 2026 | 76.39 | 76.78 | 75.95 | 76.35 | 76.35 | -0.53% | 132,173 |
| Aug 14, 2026 | 76.97 | 77.50 | 76.40 | 76.76 | 76.76 | -0.27% | 73,351 |
| Aug 13, 2026 | 77.90 | 78.44 | 77.05 | 77.24 | 76.97 | -0.25% | 132,057 |
| Aug 12, 2026 | 77.35 | 78.02 | 77.00 | 77.43 | 77.16 | 0.51% | 103,366 |
| Aug 11, 2026 | 76.55 | 77.33 | 76.50 | 77.04 | 76.77 | 0.76% | 68,773 |
| Aug 10, 2026 | 76.88 | 77.40 | 76.03 | 76.46 | 76.19 | -0.89% | 66,277 |
| Aug 7, 2026 | 77.61 | 77.62 | 76.70 | 77.15 | 76.88 | -0.98% | 65,842 |
| Aug 6, 2026 | 77.97 | 78.74 | 77.14 | 77.91 | 77.64 | -1.20% | 95,887 |