Southern Missouri Bancorp (SMBC)
NASDAQ:SMBC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
66.91
67.99
66.73
67.21
67.21
-0.07%
358,589
5.95
Apr 08, 2026
66.96
68.20
66.44
67.26
67.26
+1.99%
139,611
2.39
Apr 07, 2026
64.70
66.35
64.68
65.95
65.95
+1.29%
206,721
3.70
Apr 06, 2026
64.66
65.54
64.60
65.11
65.11
+0.26%
128,499
2.37
Apr 03, 2026
63.80
65.11
63.11
64.94
64.94
0.00%
0
0.00
Apr 02, 2026
63.80
65.11
63.11
64.94
64.94
+1.09%
50,570
0.92
Apr 01, 2026
63.94
65.71
63.94
64.24
64.24
+0.47%
41,824
0.76
Mar 31, 2026
63.47
64.12
62.47
63.94
63.94
+1.25%
77,420
1.44
Mar 30, 2026
62.77
63.44
62.48
63.15
63.15
+1.14%
43,580
0.81
Mar 27, 2026
62.72
63.02
62.20
62.44
62.44
-1.14%
42,041
0.79
Mar 26, 2026
62.45
63.24
61.85
63.16
63.16
+0.65%
35,312
0.66
Mar 25, 2026
63.49
63.87
62.44
62.75
62.75
-0.32%
45,015
0.85
Mar 24, 2026
62.69
63.85
62.52
62.95
62.95
-0.46%
38,369
0.73
Mar 23, 2026
63.01
64.64
62.83
63.24
63.24
+2.55%
67,272
1.30
Mar 20, 2026
62.15
62.33
60.90
61.67
61.67
-0.44%
102,265
2.01
Mar 19, 2026
60.60
62.37
60.56
61.94
61.94
+1.16%
59,957
1.18
Mar 18, 2026
60.83
63.57
60.26
61.23
61.23
-0.08%
44,347
0.84
Mar 17, 2026
62.16
62.41
61.27
61.28
61.28
-1.04%
44,003
0.83
Mar 16, 2026
62.04
62.51
61.43
61.93
61.93
+0.38%
34,576
0.65
Mar 13, 2026
61.89
63.05
61.07
61.69
61.69
-0.23%
53,548
1.01
Mar 12, 2026
60.28
61.96
59.71
61.84
61.84
+1.09%
48,239
0.90
Mar 11, 2026
61.34
61.47
60.45
61.17
61.17
-0.86%
47,522
0.88
Mar 10, 2026
61.52
63.09
61.15
61.70
61.70
+0.08%
52,841
0.99
Mar 09, 2026
61.08
61.99
59.70
61.65
61.65
-0.48%
80,061
1.50
Mar 06, 2026
61.04
62.61
59.98
61.95
61.95
-0.77%
106,547
2.03
Mar 05, 2026
62.70
64.05
61.88
62.43
62.43
-1.53%
58,923
1.13
Mar 04, 2026
63.26
63.96
62.82
63.40
63.40
+0.89%
42,227
0.81
Mar 03, 2026
62.00
63.25
61.82
62.84
62.84
-0.44%
64,652
1.25
Mar 02, 2026
61.20
63.75
60.54
63.12
63.12
+1.95%
57,521
1.12
Feb 27, 2026
63.71
63.81
61.36
61.91
61.91
-4.09%
103,316
2.04
Feb 26, 2026
65.69
65.92
64.49
64.55
64.55
-0.69%
159,929
3.28
Feb 25, 2026
63.65
65.52
63.47
65.00
65.00
+3.24%
41,536
0.86
Feb 24, 2026
63.75
63.75
62.68
62.96
62.96
+0.48%
71,131
1.50
Feb 23, 2026
65.45
65.89
61.85
62.66
62.66
-4.32%
89,681
1.92
Feb 20, 2026
64.78
65.63
64.10
65.49
65.49
+1.02%
52,686
1.13
Feb 19, 2026
64.03
64.99
63.28
64.83
64.83
+0.93%
67,223
1.45
Feb 18, 2026
65.16
65.90
64.07
64.23
64.23
-0.59%
57,211
1.24
Feb 17, 2026
64.66
65.88
64.60
64.61
64.61
+0.08%
49,042
1.05
Feb 16, 2026
64.71
64.95
63.66
64.56
64.56
0.00%
0
0.00
Feb 13, 2026
64.71
64.95
63.66
64.56
64.56
+0.09%
51,474
1.09
Feb 12, 2026
64.62
65.29
63.08
64.75
64.50
+1.16%
77,123
1.64
Feb 11, 2026
65.22
65.97
63.53
64.01
63.76
-0.87%
55,190
1.18
Feb 10, 2026
65.03
65.50
64.17
64.57
64.32
-1.12%
50,840
1.09
Feb 09, 2026
65.55
66.13
65.19
65.30
65.05
-0.31%
38,721
0.82
Feb 06, 2026
65.70
66.56
65.41
65.50
65.25
-0.06%
54,032
1.13
Feb 05, 2026
65.19
65.82
64.89
65.54
65.29
+0.64%
44,260
0.91
Feb 04, 2026
65.16
66.23
64.58
65.12
64.87
+0.74%
83,970
1.75
Feb 03, 2026
64.35
65.63
63.64
64.64
64.39
+0.53%
59,305
1.25
Feb 02, 2026
62.50
64.67
62.50
64.30
64.05
+2.76%
57,319
1.21
Jan 30, 2026
62.00
62.94
61.49
62.57
62.33
+0.63%
54,613
1.12
Rows: