Education
About Us
Working with TipRanks
Follow Us
Southern Missouri Bancorp (SMBC)
NASDAQ:SMBC
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
54.46
54.84
54.02
54.59
54.59
+0.46%
105,205
3.72
Jun 26, 2025
53.12
54.38
53.03
54.34
54.34
+2.82%
99,657
3.63
Jun 25, 2025
53.48
53.72
51.97
52.85
52.85
-1.14%
34,538
1.26
Jun 24, 2025
53.12
54.25
52.88
53.46
53.46
+1.63%
37,723
1.38
Jun 23, 2025
51.35
52.60
50.99
52.60
52.60
+2.24%
44,813
1.64
Jun 20, 2025
52.21
52.21
51.08
51.45
51.45
-0.50%
61,024
2.30
Jun 18, 2025
51.13
52.47
50.89
51.71
51.71
+0.49%
42,072
1.61
Jun 17, 2025
51.75
52.06
51.05
51.46
51.46
-1.61%
19,123
0.73
Jun 16, 2025
52.43
53.12
52.00
52.30
52.30
-0.08%
40,921
1.58
Jun 13, 2025
53.31
53.41
52.01
52.34
52.34
-2.95%
19,335
0.75
Jun 12, 2025
53.85
54.19
53.24
53.93
53.93
-0.48%
18,874
0.73
Jun 11, 2025
53.86
54.35
53.38
54.19
54.19
+0.39%
40,345
1.57
Jun 10, 2025
53.34
54.19
53.08
53.98
53.98
+0.88%
26,090
1.02
Jun 09, 2025
53.13
53.86
52.11
53.51
53.51
+0.72%
28,456
1.11
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
Rows: