Southern Missouri Bancorp, Inc. SMBC
NASDAQ · Amerika Birleşik Devletleri · Finans
$70,90-0,05 (-%0,07)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |