Education
About Us
Working with TipRanks
Follow Us
Southern Missouri Bancorp (SMBC)
NASDAQ:SMBC
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
52.63
53.27
52.52
53.13
53.13
+2.77%
28,102
1.11
Jun 05, 2025
51.73
52.17
51.14
51.70
51.70
+0.27%
26,885
1.06
Jun 04, 2025
51.71
51.80
51.47
51.56
51.56
-1.87%
18,193
0.72
Jun 03, 2025
51.85
52.94
51.85
52.54
52.54
+1.02%
17,193
0.67
Jun 02, 2025
53.13
53.13
51.76
52.01
52.01
-1.23%
14,842
0.58
May 30, 2025
53.00
53.42
52.43
52.66
52.66
-0.66%
22,427
0.87
May 29, 2025
52.88
53.01
52.49
53.01
53.01
+0.47%
13,597
0.53
May 28, 2025
54.18
54.18
52.59
52.76
52.76
-1.73%
15,132
0.58
May 27, 2025
53.23
53.83
52.78
53.69
53.69
+2.19%
17,870
0.67
May 23, 2025
51.96
52.81
51.96
52.54
52.54
-0.89%
21,379
0.80
May 22, 2025
53.02
53.43
52.93
53.01
53.01
-0.38%
22,054
0.83
May 21, 2025
53.96
54.30
51.17
53.21
53.21
-2.88%
35,112
1.32
May 20, 2025
54.61
54.88
54.33
54.79
54.79
-0.36%
14,589
0.55
May 19, 2025
55.33
55.33
53.49
54.99
54.99
+0.35%
19,992
0.75
May 16, 2025
55.12
55.90
54.45
54.80
54.80
-0.81%
38,004
1.44
May 15, 2025
54.85
55.36
54.65
55.25
55.25
+0.20%
20,791
0.79
May 14, 2025
54.77
55.74
54.39
55.37
55.14
+0.80%
32,023
1.23
May 13, 2025
54.90
55.16
54.66
55.16
54.93
+1.75%
21,993
0.84
May 12, 2025
55.11
56.19
54.25
54.44
54.21
+2.60%
54,388
2.06
May 09, 2025
53.13
53.35
53.13
53.28
53.06
+0.34%
15,169
0.56
May 08, 2025
52.84
53.78
52.14
53.32
53.10
+2.06%
21,063
0.78
May 07, 2025
53.06
53.21
51.96
52.46
52.24
-0.32%
30,804
1.15
May 06, 2025
52.72
53.19
52.05
52.85
52.63
-0.04%
18,674
0.70
May 05, 2025
52.93
53.62
52.92
53.09
52.87
+0.32%
39,964
1.50
May 02, 2025
53.26
53.40
53.04
53.14
52.92
+1.31%
25,159
0.93
May 01, 2025
52.63
53.12
52.00
52.67
52.45
+0.46%
19,538
0.71
Apr 30, 2025
52.39
53.21
51.71
52.65
52.43
-0.86%
23,546
0.84
Apr 29, 2025
52.20
53.33
52.20
53.33
53.11
+1.75%
13,024
0.46
Apr 28, 2025
52.76
52.95
52.04
52.63
52.41
+0.26%
17,920
0.62
Apr 25, 2025
52.40
53.30
52.00
52.71
52.49
-0.13%
16,786
0.58
Apr 24, 2025
52.89
53.63
52.82
53.00
52.78
+0.84%
41,081
1.39
Apr 23, 2025
53.93
53.95
52.57
52.78
52.56
+0.40%
27,523
0.93
Apr 22, 2025
50.07
53.12
50.07
52.79
52.57
+7.16%
36,841
1.25
Apr 21, 2025
48.58
49.65
48.58
49.47
49.26
+0.89%
19,844
0.67
Apr 17, 2025
49.09
50.06
49.09
49.24
49.04
+0.70%
26,758
0.89
Apr 16, 2025
48.09
49.28
47.90
49.10
48.90
+1.53%
16,840
0.56
Apr 15, 2025
47.82
49.12
47.82
48.56
48.36
+1.44%
19,634
0.65
Apr 14, 2025
47.71
48.84
47.14
48.07
47.87
+1.92%
22,657
0.75
Apr 11, 2025
47.12
48.40
46.31
47.36
47.16
+0.55%
19,322
0.64
Apr 10, 2025
48.69
48.69
45.76
47.30
47.10
-4.66%
26,324
0.87
Apr 09, 2025
48.11
51.30
46.80
49.82
49.61
+5.10%
39,546
1.30
Apr 08, 2025
48.56
49.02
46.88
47.60
47.40
+0.46%
36,555
1.19
Apr 07, 2025
46.29
49.39
46.01
47.58
47.38
+0.72%
28,925
0.94
Apr 04, 2025
45.94
47.59
45.10
47.44
47.24
-0.73%
41,039
1.33
Apr 03, 2025
49.06
49.06
47.40
47.99
47.79
-7.17%
39,213
1.28
Apr 02, 2025
51.76
52.10
51.14
51.91
51.69
+0.01%
22,142
0.72
Apr 01, 2025
51.38
52.45
50.24
52.12
51.90
+0.61%
22,377
0.72
Mar 31, 2025
51.45
52.71
50.96
52.02
51.80
+0.32%
31,034
0.99
Mar 28, 2025
53.69
53.69
52.02
52.07
51.85
-2.72%
21,837
0.70
Mar 27, 2025
53.12
54.12
52.83
53.75
53.53
+1.23%
33,229
1.05
Rows: