Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
72.21
+0.88 (1.23%)
Sep 24, 2026, 4:00 PM EDT - Market closed
Southern Missouri Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 71.65 | 72.31 | 71.35 | 72.21 | 72.21 | 1.23% | 108,290 |
| Sep 23, 2026 | 71.28 | 71.80 | 71.10 | 71.33 | 71.33 | -0.17% | 54,235 |
| Sep 22, 2026 | 72.33 | 72.81 | 71.37 | 71.45 | 71.45 | -0.81% | 94,847 |
| Sep 21, 2026 | 72.42 | 73.00 | 71.93 | 72.03 | 72.03 | -0.63% | 74,095 |
| Sep 18, 2026 | 72.01 | 72.67 | 71.69 | 72.49 | 72.49 | 0.14% | 186,804 |
| 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% | 81,865 |
| Sep 15, 2026 | 72.98 | 73.79 | 72.78 | 73.49 | 73.49 | 0.26% | 83,404 |
| Sep 14, 2026 | 73.28 | 73.85 | 72.83 | 73.30 | 73.30 | 0.05% | 78,608 |
| Sep 11, 2026 | 73.77 | 74.40 | 72.53 | 73.26 | 73.26 | 0.04% | 78,109 |
| Sep 10, 2026 | 72.72 | 73.30 | 72.30 | 73.23 | 73.23 | 0.56% | 98,972 |
| 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% | 86,208 |
| Sep 4, 2026 | 72.88 | 74.54 | 72.88 | 74.17 | 74.17 | 1.04% | 86,311 |
| Sep 3, 2026 | 73.58 | 74.89 | 73.27 | 73.41 | 73.41 | 0.55% | 99,937 |
| 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 |
| Aug 5, 2026 | 79.34 | 79.86 | 78.76 | 78.86 | 78.58 | -0.59% | 80,340 |
| Aug 4, 2026 | 78.42 | 79.78 | 77.34 | 79.33 | 79.05 | 0.70% | 79,952 |
| Aug 3, 2026 | 78.19 | 79.01 | 77.72 | 78.78 | 78.50 | 1.77% | 125,301 |
| Jul 31, 2026 | 77.11 | 77.89 | 76.37 | 77.41 | 77.14 | 0.06% | 74,723 |
| Jul 30, 2026 | 78.60 | 79.22 | 76.57 | 77.36 | 77.09 | -1.21% | 77,479 |
| Jul 29, 2026 | 78.43 | 79.39 | 78.07 | 78.31 | 78.04 | -0.68% | 119,134 |
| Jul 28, 2026 | 77.80 | 79.10 | 77.38 | 78.85 | 78.57 | 1.68% | 101,113 |
| Jul 27, 2026 | 78.28 | 78.41 | 77.18 | 77.55 | 77.28 | -0.10% | 86,212 |
| Jul 24, 2026 | 78.13 | 79.13 | 77.53 | 77.63 | 77.36 | -0.12% | 110,618 |
| Jul 23, 2026 | 75.21 | 77.95 | 75.11 | 77.72 | 77.45 | 3.06% | 147,009 |
| Jul 22, 2026 | 76.06 | 76.17 | 74.92 | 75.41 | 75.15 | -1.41% | 71,272 |
| Jul 21, 2026 | 76.46 | 76.84 | 75.46 | 76.49 | 76.22 | 0.04% | 70,873 |
| Jul 20, 2026 | 77.47 | 77.78 | 75.00 | 76.46 | 76.19 | -1.27% | 83,087 |
| Jul 17, 2026 | 77.46 | 78.09 | 76.14 | 77.44 | 77.17 | -0.93% | 102,885 |
| Jul 16, 2026 | 75.90 | 78.48 | 75.45 | 78.17 | 77.90 | 2.99% | 108,737 |