Southern Missouri Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	76.39	76.39	74.15	75.70	-	-1.37%	13,608
Jun 26, 2026	75.28	77.40	74.59	76.75	76.75	2.66%	428,504
Jun 25, 2026	74.41	75.27	73.85	74.76	74.76	0.47%	105,443
Jun 24, 2026	73.71	74.56	73.50	74.41	74.41	0.96%	111,457
Jun 23, 2026	72.75	74.19	72.74	73.70	73.70	1.54%	144,964
Jun 22, 2026	72.69	75.50	72.36	72.58	72.58	0.10%	95,361
Jun 18, 2026	72.18	75.00	71.65	72.51	72.51	1.70%	243,315
Jun 17, 2026	71.35	72.43	70.55	71.30	71.30	-0.35%	96,659
Jun 16, 2026	71.73	72.80	71.10	71.55	71.55	0.55%	97,908
Jun 15, 2026	72.71	73.00	71.02	71.16	71.16	-1.63%	101,710
Jun 12, 2026	71.86	72.58	71.67	72.34	72.34	1.34%	98,396
Jun 11, 2026	71.63	72.29	70.52	71.39	71.39	0.60%	125,142
Jun 10, 2026	70.41	71.30	70.41	70.96	70.96	1.37%	165,545
Jun 9, 2026	70.06	71.48	69.63	70.00	70.00	0.32%	156,052
Jun 8, 2026	70.10	70.55	69.00	69.78	69.78	0.11%	86,627
Jun 5, 2026	69.00	70.81	68.53	69.70	69.70	1.01%	167,663
Jun 4, 2026	68.20	69.73	68.20	69.00	69.00	2.22%	243,624
Jun 3, 2026	69.32	69.32	67.40	67.50	67.50	-2.98%	99,041
Jun 2, 2026	67.95	69.95	67.95	69.57	69.57	2.07%	76,216
Jun 1, 2026	68.84	69.35	67.42	68.16	68.16	-1.30%	65,716
May 29, 2026	69.01	70.12	68.95	69.06	69.06	-0.22%	81,875
May 28, 2026	68.95	69.22	67.57	69.21	69.21	0.02%	81,761
May 27, 2026	69.70	70.35	68.94	69.20	69.20	-0.99%	48,605
May 26, 2026	69.12	69.97	68.83	69.89	69.89	1.30%	42,108
May 22, 2026	69.46	69.67	68.83	68.99	68.99	-0.45%	54,643
May 21, 2026	68.37	69.30	68.01	69.30	69.30	1.06%	74,103
May 20, 2026	67.59	69.10	67.34	68.57	68.57	1.45%	71,653
May 19, 2026	67.78	68.06	66.85	67.59	67.59	-0.28%	47,960
May 18, 2026	66.62	68.21	66.62	67.78	67.78	1.74%	50,551
May 15, 2026	67.18	67.83	66.09	66.62	66.62	-1.05%	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