Southern Missouri Bancorp, Inc. SMBC
NASDAQ · United States · Finance
$70.90-0.05 (-0.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $68.99 | -0.45% | $69.46 | $69.67 | $68.83 | 54.60K |