Southern Missouri Bancorp (SMBC)
NASDAQ:SMBC
Want to see SMBC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
69.46
69.67
68.83
68.99
68.99
-0.45%
54,643
0.67
May 21, 2026
68.37
69.30
68.01
69.30
69.30
+1.06%
74,103
0.91
May 20, 2026
67.59
69.10
67.34
68.57
68.57
+1.45%
71,653
0.88
May 19, 2026
67.78
68.06
66.85
67.59
67.59
-0.28%
47,960
0.59
May 18, 2026
66.62
68.21
66.62
67.78
67.78
+1.74%
50,551
0.62
May 15, 2026
67.18
67.83
66.09
66.62
66.62
-1.05%
83,720
1.03
May 14, 2026
67.67
68.45
67.38
67.58
67.33
+0.31%
73,553
0.92
May 13, 2026
67.69
68.10
66.93
67.37
67.12
-0.81%
42,373
0.53
May 12, 2026
67.79
67.92
66.23
67.92
67.67
-0.15%
64,934
0.81
May 11, 2026
69.07
69.60
67.24
68.02
67.77
-1.73%
102,424
1.29
May 08, 2026
69.50
70.05
69.09
69.22
68.96
-0.52%
60,727
0.76
May 07, 2026
69.19
69.82
69.19
69.58
69.32
+0.56%
76,233
0.97
May 06, 2026
69.37
69.70
68.75
69.19
68.93
+0.51%
48,657
0.62
May 05, 2026
68.18
69.17
67.72
68.84
68.59
+1.45%
99,489
1.27
May 04, 2026
68.05
68.77
67.21
67.86
67.61
-0.98%
116,491
1.50
May 01, 2026
68.18
69.19
67.49
68.53
68.28
+0.43%
83,561
1.08
Apr 30, 2026
67.67
68.81
67.59
68.24
67.99
+0.07%
81,415
1.06
Apr 29, 2026
69.52
69.90
67.76
68.19
67.94
-2.26%
93,917
1.23
Apr 28, 2026
68.66
70.10
68.66
69.77
69.51
+1.85%
50,594
0.66
Apr 27, 2026
67.03
69.50
67.03
68.50
68.25
+1.83%
92,111
1.22
Apr 24, 2026
67.59
68.86
67.16
67.27
67.02
-0.47%
101,853
1.36
Apr 23, 2026
66.17
67.76
64.49
67.59
67.34
+2.94%
93,964
1.27
Apr 22, 2026
66.14
66.26
65.28
65.66
65.42
-0.67%
75,493
1.02
Apr 21, 2026
66.97
67.43
65.34
66.10
65.86
-1.61%
126,989
1.73
Apr 20, 2026
67.50
68.35
66.87
67.18
66.93
-0.47%
97,164
1.34
Apr 17, 2026
66.33
68.90
66.11
67.50
67.25
+2.66%
167,566
2.38
Apr 16, 2026
66.29
66.87
65.56
65.75
65.51
-1.28%
74,719
1.08
Apr 15, 2026
66.84
67.00
65.74
66.60
66.35
-0.39%
89,744
1.31
Apr 14, 2026
66.67
67.74
65.83
66.86
66.61
+0.08%
91,526
1.35
Apr 13, 2026
66.65
67.00
66.16
66.81
66.56
+0.02%
90,101
1.34
Apr 10, 2026
67.23
67.99
65.60
66.80
66.55
-0.61%
146,686
2.24
Apr 09, 2026
66.91
67.99
66.73
67.21
66.96
-0.07%
358,589
5.94
Apr 08, 2026
66.96
68.20
66.44
67.26
67.01
+1.99%
139,611
2.38
Apr 07, 2026
64.70
66.35
64.68
65.95
65.71
+1.29%
206,721
3.69
Apr 06, 2026
64.66
65.54
64.60
65.11
64.87
+0.26%
128,498
2.36
Apr 03, 2026
63.80
65.11
63.11
64.94
64.70
0.00%
0
0.00
Apr 02, 2026
63.80
65.11
63.11
64.94
64.70
+1.09%
50,570
0.92
Apr 01, 2026
63.94
65.71
63.94
64.24
64.00
+0.47%
41,824
0.76
Mar 31, 2026
63.47
64.12
62.47
63.94
63.70
+1.25%
77,420
1.44
Mar 30, 2026
62.77
63.44
62.48
63.15
62.92
+1.14%
43,580
0.81
Mar 27, 2026
62.72
63.02
62.20
62.44
62.21
-1.14%
42,041
0.78
Mar 26, 2026
62.45
63.24
61.85
63.16
62.93
+0.65%
35,312
0.66
Mar 25, 2026
63.49
63.87
62.44
62.75
62.52
-0.32%
45,015
0.84
Mar 24, 2026
62.69
63.85
62.52
62.95
62.72
-0.46%
38,369
0.73
Mar 23, 2026
63.01
64.64
62.83
63.24
63.01
+2.55%
67,272
1.29
Mar 20, 2026
62.15
62.33
60.90
61.67
61.44
-0.44%
102,265
2.00
Mar 19, 2026
60.60
62.37
60.56
61.94
61.71
+1.16%
61,559
1.21
Mar 18, 2026
60.83
63.57
60.26
61.23
61.00
-0.08%
44,347
0.83
Mar 17, 2026
62.16
62.41
61.27
61.28
61.05
-1.04%
47,355
0.89
Mar 16, 2026
62.04
62.51
61.43
61.93
61.70
+0.38%
34,576
0.65
Rows: