Southern Missouri Bancorp, Inc. SMBC
NASDAQ · Vereinigte Staaten · Finanzen
$70,96+0,06 (+0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $70,95 | +0,07 % | $70,90 | $71,14 | $70,00 | 41,12K |
| 2026-09-30 | $70,90 | -0,07 % | $71,04 | $71,31 | $69,90 | 82,60K |
| 2026-09-29 | $70,95 | -0,77 % | $71,72 | $71,85 | $70,48 | 58,80K |
| 2026-09-28 | $71,50 | -1,05 % | $72,23 | $72,50 | $71,36 | 54,60K |
| 2026-09-25 | $72,26 | +0,07 % | $72,33 | $72,80 | $71,98 | 68,70K |
| 2026-09-24 | $72,21 | +1,23 % | $71,65 | $72,31 | $71,35 | 108,30K |
| 2026-09-23 | $71,33 | -0,17 % | $71,28 | $71,80 | $71,10 | 54,20K |
| 2026-09-22 | $71,45 | -0,81 % | $72,33 | $72,81 | $71,37 | 102,50K |
| 2026-09-21 | $72,03 | -0,63 % | $72,42 | $73,00 | $71,93 | 86,70K |
| 2026-09-18 | $72,49 | +0,14 % | $72,01 | $72,67 | $71,69 | 202,80K |
| 2026-09-17 | $72,39 | -0,18 % | $73,14 | $73,14 | $72,11 | 76,00K |
| 2026-09-16 | $72,52 | -1,32 % | $73,54 | $73,74 | $71,54 | 81,90K |
| 2026-09-15 | $73,49 | +0,26 % | $72,98 | $73,79 | $72,78 | 83,40K |
| 2026-09-14 | $73,30 | +0,05 % | $73,28 | $73,85 | $72,83 | 79,10K |
| 2026-09-11 | $73,26 | +0,04 % | $73,77 | $74,40 | $72,53 | 81,80K |
| 2026-09-10 | $73,23 | +0,56 % | $72,72 | $73,30 | $72,30 | 100,10K |
| 2026-09-09 | $72,82 | -0,95 % | $72,88 | $73,48 | $72,12 | 137,20K |
| 2026-09-08 | $73,52 | -0,88 % | $73,82 | $74,20 | $73,30 | 86,30K |
| 2026-09-04 | $74,17 | +1,04 % | $72,88 | $74,54 | $72,88 | 86,30K |
| 2026-09-03 | $73,41 | +0,55 % | $73,58 | $74,89 | $73,27 | 99,90K |
| 2026-09-02 | $73,01 | +0,52 % | $72,47 | $73,64 | $72,23 | 141,10K |
| 2026-09-01 | $72,63 | -1,30 % | $73,25 | $74,08 | $72,40 | 82,80K |
| 2026-08-31 | $73,59 | -0,53 % | $73,92 | $73,99 | $73,08 | 68,90K |
| 2026-08-28 | $73,98 | -0,46 % | $74,53 | $75,00 | $73,71 | 117,80K |
| 2026-08-27 | $74,32 | +0,04 % | $73,93 | $74,45 | $73,20 | 101,00K |
| 2026-08-26 | $74,29 | +0,38 % | $74,20 | $75,34 | $73,61 | 109,00K |
| 2026-08-25 | $74,01 | -0,47 % | $74,55 | $74,96 | $73,90 | 61,70K |
| 2026-08-24 | $74,36 | -0,03 % | $74,43 | $75,19 | $74,19 | 65,70K |
| 2026-08-21 | $74,38 | +0,43 % | $74,64 | $74,95 | $73,38 | 83,40K |
| 2026-08-20 | $74,06 | +0,07 % | $73,57 | $74,50 | $73,46 | 107,10K |
| 2026-08-19 | $74,01 | -2,37 % | $76,31 | $76,31 | $73,72 | 87,10K |
| 2026-08-18 | $75,81 | -0,71 % | $76,35 | $76,35 | $75,41 | 144,40K |
| 2026-08-17 | $76,35 | -0,53 % | $76,39 | $76,78 | $75,95 | 132,20K |
| 2026-08-14 | $76,76 | -0,62 % | $76,97 | $77,50 | $76,40 | 73,40K |
| 2026-08-13 | $77,24 | -0,25 % | $77,90 | $78,44 | $77,05 | 132,10K |
| 2026-08-12 | $77,43 | +0,51 % | $77,35 | $78,02 | $77,00 | 103,40K |
| 2026-08-11 | $77,04 | +0,76 % | $76,55 | $77,33 | $76,50 | 68,80K |
| 2026-08-10 | $76,46 | -0,89 % | $76,88 | $77,40 | $76,03 | 66,30K |
| 2026-08-07 | $77,15 | -0,98 % | $77,61 | $77,62 | $76,70 | 65,80K |
| 2026-08-06 | $77,91 | -1,20 % | $77,97 | $78,74 | $77,14 | 95,90K |
| 2026-08-05 | $78,86 | -0,59 % | $79,34 | $79,86 | $78,76 | 80,30K |
| 2026-08-04 | $79,33 | +0,70 % | $78,42 | $79,78 | $77,34 | 80,00K |
| 2026-08-03 | $78,78 | +1,77 % | $78,19 | $79,01 | $77,72 | 125,30K |
| 2026-07-31 | $77,41 | +0,06 % | $77,11 | $77,89 | $76,37 | 74,70K |
| 2026-07-30 | $77,36 | -1,21 % | $78,60 | $79,22 | $76,57 | 77,50K |
| 2026-07-29 | $78,31 | -0,68 % | $78,43 | $79,39 | $78,07 | 119,10K |
| 2026-07-28 | $78,85 | +1,68 % | $77,80 | $79,10 | $77,38 | 101,10K |
| 2026-07-27 | $77,55 | -0,10 % | $78,28 | $78,41 | $77,18 | 86,20K |
| 2026-07-24 | $77,63 | -0,12 % | $78,13 | $79,13 | $77,53 | 110,60K |
| 2026-07-23 | $77,72 | +3,06 % | $75,21 | $77,95 | $75,11 | 147,00K |
| 2026-07-22 | $75,41 | -1,41 % | $76,06 | $76,17 | $74,92 | 71,30K |
| 2026-07-21 | $76,49 | +0,04 % | $76,46 | $76,84 | $75,46 | 70,80K |
| 2026-07-20 | $76,46 | -1,27 % | $77,47 | $77,78 | $75,00 | 83,10K |
| 2026-07-17 | $77,44 | -0,93 % | $77,46 | $78,09 | $76,14 | 102,90K |
| 2026-07-16 | $78,17 | +2,99 % | $75,90 | $78,48 | $75,45 | 108,70K |
| 2026-07-15 | $75,90 | +0,86 % | $75,16 | $76,42 | $73,06 | 90,60K |
| 2026-07-14 | $75,25 | +0,09 % | $75,28 | $75,79 | $75,00 | 67,80K |
| 2026-07-13 | $75,18 | +1,02 % | $74,37 | $75,78 | $73,86 | 93,10K |
| 2026-07-10 | $74,42 | -0,44 % | $74,53 | $74,81 | $73,90 | 52,80K |
| 2026-07-09 | $74,75 | +0,21 % | $74,39 | $75,19 | $73,09 | 131,80K |
| 2026-07-08 | $74,59 | -1,71 % | $75,67 | $75,67 | $74,24 | 83,40K |
| 2026-07-07 | $75,89 | -0,88 % | $76,45 | $76,74 | $75,58 | 75,80K |
| 2026-07-06 | $76,56 | +0,68 % | $75,85 | $76,65 | $75,27 | 79,00K |
| 2026-07-02 | $76,04 | -2,24 % | $77,90 | $78,47 | $75,58 | 97,40K |
| 2026-07-01 | $77,78 | +2,06 % | $76,21 | $77,79 | $74,88 | 100,90K |
| 2026-06-30 | $76,21 | +0,16 % | $75,72 | $76,77 | $75,49 | 151,00K |
| 2026-06-29 | $76,09 | -0,86 % | $76,39 | $76,39 | $74,15 | 161,20K |
| 2026-06-26 | $76,75 | +2,66 % | $75,28 | $77,40 | $74,59 | 434,10K |
| 2026-06-25 | $74,76 | +0,47 % | $74,41 | $75,27 | $73,85 | 106,30K |
| 2026-06-24 | $74,41 | +0,96 % | $73,71 | $74,56 | $73,50 | 111,50K |
| 2026-06-23 | $73,70 | +1,54 % | $72,75 | $74,19 | $72,74 | 145,00K |
| 2026-06-22 | $72,58 | +0,10 % | $72,69 | $75,50 | $72,36 | 95,30K |
| 2026-06-18 | $72,51 | +1,70 % | $72,18 | $75,00 | $71,65 | 243,30K |
| 2026-06-17 | $71,30 | -0,35 % | $71,35 | $72,43 | $70,55 | 96,70K |
| 2026-06-16 | $71,55 | +0,55 % | $71,73 | $72,80 | $71,10 | 97,90K |
| 2026-06-15 | $71,16 | -1,63 % | $72,71 | $73,00 | $71,02 | 101,70K |
| 2026-06-12 | $72,34 | +1,33 % | $71,86 | $72,58 | $71,67 | 98,40K |
| 2026-06-11 | $71,39 | +0,61 % | $71,63 | $72,29 | $70,52 | 125,10K |
| 2026-06-10 | $70,96 | +1,37 % | $70,41 | $71,30 | $70,41 | 165,50K |
| 2026-06-09 | $70,00 | +0,32 % | $70,06 | $71,48 | $69,63 | 156,10K |
| 2026-06-08 | $69,78 | +0,11 % | $70,10 | $70,55 | $69,00 | 86,60K |
| 2026-06-05 | $69,70 | +1,01 % | $69,00 | $70,81 | $68,53 | 167,70K |
| 2026-06-04 | $69,00 | +2,22 % | $68,20 | $69,73 | $68,20 | 243,60K |
| 2026-06-03 | $67,50 | -2,98 % | $69,32 | $69,32 | $67,40 | 99,00K |
| 2026-06-02 | $69,57 | +2,07 % | $67,95 | $69,95 | $67,95 | 76,20K |
| 2026-06-01 | $68,16 | -1,30 % | $68,84 | $69,35 | $67,42 | 65,70K |
| 2026-05-29 | $69,06 | -0,22 % | $69,01 | $70,12 | $68,95 | 81,90K |
| 2026-05-28 | $69,21 | +0,01 % | $68,95 | $69,22 | $67,57 | 81,80K |
| 2026-05-27 | $69,20 | -0,99 % | $69,70 | $70,35 | $68,94 | 48,60K |
| 2026-05-26 | $69,89 | +1,30 % | $69,12 | $69,97 | $68,83 | 42,10K |