Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
68.50
+1.23 (1.83%)
Apr 27, 2026, 4:00 PM EDT - Market closed
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 67.03 | 69.50 | 67.03 | 68.50 | 68.50 | 1.83% | 92,111 |
| Apr 24, 2026 | 67.59 | 68.86 | 67.16 | 67.27 | 67.27 | -0.47% | 93,611 |
| Apr 23, 2026 | 66.17 | 67.76 | 64.49 | 67.59 | 67.59 | 2.94% | 93,964 |
| Apr 22, 2026 | 66.14 | 66.26 | 65.28 | 65.66 | 65.66 | -0.67% | 69,271 |
| Apr 21, 2026 | 66.97 | 67.43 | 65.34 | 66.10 | 66.10 | -1.61% | 126,989 |
| Apr 20, 2026 | 67.50 | 68.35 | 66.87 | 67.18 | 67.18 | -0.47% | 97,164 |
| Apr 17, 2026 | 66.33 | 68.90 | 66.11 | 67.50 | 67.50 | 2.66% | 167,566 |
| Apr 16, 2026 | 66.29 | 66.87 | 65.56 | 65.75 | 65.75 | -1.28% | 74,716 |
| Apr 15, 2026 | 66.84 | 67.00 | 65.74 | 66.60 | 66.60 | -0.39% | 89,744 |
| Apr 14, 2026 | 66.67 | 67.74 | 65.83 | 66.86 | 66.86 | 0.07% | 91,524 |
| Apr 13, 2026 | 66.65 | 67.00 | 66.16 | 66.81 | 66.81 | 0.01% | 90,101 |
| Apr 10, 2026 | 67.23 | 67.99 | 65.60 | 66.80 | 66.80 | -0.61% | 130,369 |
| Apr 9, 2026 | 66.91 | 67.99 | 66.73 | 67.21 | 67.21 | -0.07% | 358,589 |
| Apr 8, 2026 | 66.96 | 68.20 | 66.44 | 67.26 | 67.26 | 1.99% | 139,611 |
| Apr 7, 2026 | 64.70 | 66.35 | 64.68 | 65.95 | 65.95 | 1.29% | 206,545 |
| Apr 6, 2026 | 64.66 | 65.54 | 64.60 | 65.11 | 65.11 | 0.26% | 128,499 |
| Apr 2, 2026 | 63.80 | 65.11 | 63.11 | 64.94 | 64.94 | 1.09% | 50,570 |
| Apr 1, 2026 | 63.94 | 65.71 | 63.94 | 64.24 | 64.24 | 0.47% | 41,824 |
| Mar 31, 2026 | 63.47 | 64.12 | 62.47 | 63.94 | 63.94 | 1.25% | 76,323 |
| Mar 30, 2026 | 62.77 | 63.44 | 62.48 | 63.15 | 63.15 | 1.14% | 42,054 |
| Mar 27, 2026 | 62.72 | 63.02 | 62.20 | 62.44 | 62.44 | -1.14% | 39,096 |
| Mar 26, 2026 | 62.45 | 63.24 | 61.85 | 63.16 | 63.16 | 0.65% | 35,312 |
| Mar 25, 2026 | 63.49 | 63.87 | 62.44 | 62.75 | 62.75 | -0.32% | 45,015 |
| Mar 24, 2026 | 62.69 | 63.85 | 62.52 | 62.95 | 62.95 | -0.46% | 38,369 |
| Mar 23, 2026 | 63.01 | 64.64 | 62.83 | 63.24 | 63.24 | 2.55% | 67,272 |
| Mar 20, 2026 | 62.15 | 62.33 | 60.90 | 61.67 | 61.67 | -0.44% | 102,265 |
| Mar 19, 2026 | 60.60 | 62.37 | 60.56 | 61.94 | 61.94 | 1.16% | 61,559 |
| Mar 18, 2026 | 60.83 | 63.57 | 60.26 | 61.23 | 61.23 | -0.08% | 44,347 |
| Mar 17, 2026 | 62.16 | 62.41 | 61.27 | 61.28 | 61.28 | -1.04% | 47,355 |
| Mar 16, 2026 | 62.04 | 62.51 | 61.43 | 61.93 | 61.93 | 0.38% | 34,576 |
| Mar 13, 2026 | 61.89 | 63.05 | 61.07 | 61.69 | 61.69 | -0.23% | 53,548 |
| Mar 12, 2026 | 60.28 | 61.96 | 59.71 | 61.84 | 61.84 | 1.09% | 48,239 |
| Mar 11, 2026 | 61.34 | 61.47 | 60.45 | 61.17 | 61.17 | -0.86% | 47,522 |
| Mar 10, 2026 | 61.52 | 63.09 | 61.15 | 61.70 | 61.70 | 0.08% | 55,365 |
| Mar 9, 2026 | 61.08 | 61.99 | 59.70 | 61.65 | 61.65 | -0.48% | 80,061 |
| Mar 6, 2026 | 61.04 | 62.61 | 59.98 | 61.95 | 61.95 | -0.77% | 106,547 |
| Mar 5, 2026 | 62.70 | 64.05 | 61.88 | 62.43 | 62.43 | -1.53% | 58,923 |
| Mar 4, 2026 | 63.26 | 63.96 | 62.82 | 63.40 | 63.40 | 0.89% | 42,227 |
| Mar 3, 2026 | 62.00 | 63.25 | 61.82 | 62.84 | 62.84 | -0.44% | 64,652 |
| Mar 2, 2026 | 61.20 | 63.75 | 60.54 | 63.12 | 63.12 | 1.95% | 57,521 |
| Feb 27, 2026 | 63.71 | 63.81 | 61.36 | 61.91 | 61.91 | -4.09% | 103,316 |
| Feb 26, 2026 | 65.69 | 65.92 | 64.49 | 64.55 | 64.55 | -0.69% | 159,929 |
| Feb 25, 2026 | 63.65 | 65.52 | 63.47 | 65.00 | 65.00 | 3.24% | 41,536 |
| Feb 24, 2026 | 63.75 | 63.75 | 62.68 | 62.96 | 62.96 | 0.48% | 71,131 |
| Feb 23, 2026 | 65.45 | 65.89 | 61.85 | 62.66 | 62.66 | -4.32% | 89,681 |
| Feb 20, 2026 | 64.78 | 65.63 | 64.10 | 65.49 | 65.49 | 1.02% | 52,686 |
| Feb 19, 2026 | 64.03 | 64.99 | 63.28 | 64.83 | 64.83 | 0.93% | 67,223 |
| Feb 18, 2026 | 65.16 | 65.90 | 64.07 | 64.23 | 64.23 | -0.59% | 57,211 |
| Feb 17, 2026 | 64.66 | 65.88 | 64.60 | 64.61 | 64.61 | 0.08% | 49,042 |
| Feb 13, 2026 | 64.71 | 64.95 | 63.66 | 64.56 | 64.56 | -0.29% | 51,474 |