Southern Missouri Bancorp (SMBC)
NASDAQ:SMBC
Want to see SMBC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
68.18
69.19
67.49
68.53
68.53
+0.42%
83,561
1.09
Apr 30, 2026
67.67
68.81
67.59
68.24
68.24
+0.07%
81,415
1.06
Apr 29, 2026
69.52
69.90
67.76
68.19
68.19
-2.26%
91,512
1.20
Apr 28, 2026
68.66
70.10
68.66
69.77
69.77
+1.85%
50,594
0.66
Apr 27, 2026
67.03
69.50
67.03
68.50
68.50
+1.83%
92,111
1.22
Apr 24, 2026
67.59
68.86
67.16
67.27
67.27
-0.47%
101,853
1.37
Apr 23, 2026
66.17
67.76
64.49
67.59
67.59
+2.94%
93,964
1.27
Apr 22, 2026
66.14
66.26
65.28
65.66
65.66
-0.67%
75,493
1.02
Apr 21, 2026
66.97
67.43
65.34
66.10
66.10
-1.61%
126,989
1.74
Apr 20, 2026
67.50
68.35
66.87
67.18
67.18
-0.47%
97,164
1.34
Apr 17, 2026
66.33
68.90
66.11
67.50
67.50
+2.66%
167,566
2.38
Apr 16, 2026
66.29
66.87
65.56
65.75
65.75
-1.28%
74,719
1.08
Apr 15, 2026
66.84
67.00
65.74
66.60
66.60
-0.39%
89,744
1.31
Apr 14, 2026
66.67
67.74
65.83
66.86
66.86
+0.07%
91,526
1.35
Apr 13, 2026
66.65
67.00
66.16
66.81
66.81
+0.01%
90,101
1.35
Apr 10, 2026
67.23
67.99
65.60
66.80
66.80
-0.61%
146,686
2.24
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
Rows: