Southern Missouri Bancorp, Inc. - Common Stock (SMBC)

Last Price70.95

Change+0.01 (0.01%)

NASDAQ · Last Trade: Nov 13th, 10:52 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Southern Missouri Bancorp, Inc. - Common Stock (SMBC)

Date Range:

2026-08-14 - 2026-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	70.51	71.09	70.30	70.95	57,818	70.95
11/12/2026	71.26	71.75	70.66	70.94	52,147	70.67
11/11/2026	71.25	71.34	70.92	71.21	43,376	70.94
11/10/2026	72.02	72.08	70.83	71.49	53,546	71.22
11/09/2026	71.27	72.26	71.27	71.92	50,790	71.65
11/06/2026	70.79	71.12	70.30	70.46	55,114	70.19
11/05/2026	73.80	74.10	70.54	70.64	81,437	70.37
11/04/2026	72.68	74.17	72.40	72.57	80,008	72.29
11/03/2026	72.33	72.33	71.22	71.49	94,042	71.22
11/02/2026	71.42	72.56	71.42	72.26	72,598	71.98
10/30/2026	71.84	72.69	70.47	70.70	109,655	70.43
10/29/2026	72.75	73.87	71.69	71.84	77,977	71.57
10/28/2026	72.15	72.60	71.09	72.02	78,358	71.75
10/27/2026	72.67	72.91	71.70	72.30	61,788	72.02
10/26/2026	71.63	72.77	71.63	72.22	51,731	71.95
10/23/2026	71.54	72.06	70.97	71.90	101,511	71.63
10/22/2026	70.47	72.77	70.47	71.77	138,968	71.50
10/21/2026	71.29	71.29	69.83	70.46	107,331	70.19
10/20/2026	69.99	71.57	69.99	71.15	83,389	70.88
10/19/2026	70.17	70.41	69.68	69.75	89,298	69.48
10/16/2026	70.13	71.29	69.88	70.18	88,523	69.91
10/15/2026	69.31	70.02	69.00	69.89	76,806	69.62
10/14/2026	68.51	69.42	68.30	68.87	104,062	68.61
10/13/2026	70.77	71.10	69.29	69.42	120,730	69.16
10/12/2026	69.98	71.06	69.98	70.46	83,005	70.19
10/09/2026	71.26	71.66	69.83	69.93	100,597	69.66
10/08/2026	70.98	71.78	70.64	71.47	72,365	71.20
10/07/2026	70.84	71.55	70.40	70.93	70,911	70.66
10/06/2026	72.18	72.43	71.53	71.61	50,905	71.34
10/05/2026	72.17	72.36	71.31	71.90	75,423	71.63
10/02/2026	71.92	72.71	71.77	72.59	55,980	72.31
10/01/2026	70.90	71.48	70.00	71.36	90,686	71.09
9/30/2026	71.04	71.31	69.90	70.90	82,571	70.63
9/29/2026	71.71	71.85	70.48	70.95	58,759	70.68
9/28/2026	72.23	72.50	71.36	71.50	54,598	71.23
9/25/2026	72.33	72.80	71.98	72.26	68,723	71.98
9/24/2026	71.65	72.31	71.34	72.21	108,291	71.94
9/23/2026	71.28	71.80	71.10	71.33	54,252	71.06
9/22/2026	72.33	72.81	71.37	71.45	102,474	71.18
9/21/2026	72.42	73.00	71.93	72.03	86,693	71.76
9/18/2026	72.01	72.67	71.69	72.49	202,806	72.21
9/17/2026	73.14	73.14	72.11	72.39	75,955	72.11
9/16/2026	73.54	73.74	71.54	72.52	81,891	72.24
9/15/2026	72.98	73.79	72.78	73.49	83,405	73.21
9/14/2026	73.28	73.85	72.83	73.30	79,053	73.02
9/11/2026	73.77	74.40	72.53	73.26	81,823	72.98
9/10/2026	72.72	73.30	72.30	73.23	100,111	72.95
9/09/2026	72.88	73.48	72.12	72.82	137,235	72.54
9/08/2026	73.82	74.20	73.30	73.52	86,293	73.24
9/04/2026	72.88	74.54	72.88	74.17	86,313	73.89
9/03/2026	73.58	74.89	73.27	73.41	99,945	73.13
9/02/2026	72.47	73.64	72.23	73.01	141,130	72.73
9/01/2026	73.25	74.08	72.40	72.63	82,787	72.35
8/31/2026	73.92	73.99	73.08	73.59	68,861	73.31
8/28/2026	74.53	75.00	73.70	73.98	117,768	73.70
8/27/2026	73.93	74.45	73.20	74.32	100,970	74.04
8/26/2026	74.20	75.34	73.61	74.29	109,010	74.01
8/25/2026	74.55	74.96	73.90	74.01	61,725	73.73
8/24/2026	74.43	75.19	74.19	74.36	65,750	74.08
8/21/2026	74.64	74.94	73.38	74.38	83,443	74.10
8/20/2026	73.57	74.50	73.46	74.06	107,132	73.78
8/19/2026	76.31	76.31	73.72	74.01	87,142	73.73
8/18/2026	76.35	76.35	75.41	75.81	144,390	75.52
8/17/2026	76.39	76.78	75.95	76.35	132,174	76.06
8/14/2026	76.97	77.50	76.40	76.76	73,352	76.47