Education
About Us
Working with TipRanks
Follow Us
Southern Missouri Bancorp (SMBC)
NASDAQ:SMBC
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
60.73
62.37
60.16
62.18
61.94
+2.51%
70,235
1.42
Jan 28, 2026
61.49
61.49
60.24
60.66
60.43
-0.80%
35,895
0.72
Jan 27, 2026
60.50
61.43
60.50
61.15
60.91
+0.77%
44,254
0.88
Jan 26, 2026
60.28
60.99
59.97
60.68
60.45
0.00%
55,324
1.09
Jan 23, 2026
64.25
64.25
60.18
60.68
60.45
-5.00%
84,262
1.66
Jan 22, 2026
63.66
65.64
63.50
63.87
63.62
+0.24%
65,568
1.28
Jan 21, 2026
61.85
63.84
61.85
63.72
63.47
+5.20%
50,405
0.97
Jan 20, 2026
60.62
61.39
60.04
60.57
60.34
-1.69%
41,068
0.76
Jan 19, 2026
61.98
62.40
61.58
61.61
61.37
0.00%
0
0.00
Jan 16, 2026
61.98
62.40
61.58
61.61
61.37
-1.03%
53,370
0.98
Jan 15, 2026
61.25
62.58
61.25
62.25
62.01
+2.45%
40,173
0.73
Jan 14, 2026
60.12
60.87
59.65
60.76
60.53
+1.60%
35,018
0.64
Jan 13, 2026
60.10
60.32
59.71
59.80
59.57
-0.37%
51,965
0.95
Jan 12, 2026
59.79
60.36
59.20
60.02
59.79
-0.13%
37,918
0.69
Jan 09, 2026
61.17
61.69
60.03
60.10
59.87
-1.72%
29,892
0.54
Jan 08, 2026
58.98
61.31
58.98
61.15
60.91
+3.15%
38,920
0.70
Jan 07, 2026
59.69
59.71
59.10
59.28
59.05
-0.87%
31,194
0.55
Rows: