Education
About Us
Working with TipRanks
Follow Us
Southern Missouri Bancorp (SMBC)
NASDAQ:SMBC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
61.98
62.40
61.58
61.61
61.61
-1.03%
53,370
0.98
Jan 15, 2026
61.25
62.58
61.25
62.25
62.25
+2.45%
40,173
0.73
Jan 14, 2026
60.12
60.87
59.65
60.76
60.76
+1.61%
35,018
0.64
Jan 13, 2026
60.10
60.32
59.71
59.80
59.80
-0.37%
51,965
0.95
Jan 12, 2026
59.79
60.36
59.20
60.02
60.02
-0.13%
37,918
0.69
Jan 09, 2026
61.17
61.69
60.03
60.10
60.10
-1.72%
29,892
0.54
Jan 08, 2026
58.98
61.31
58.98
61.15
61.15
+3.15%
38,920
0.70
Jan 07, 2026
59.69
59.71
59.10
59.28
59.28
-0.87%
31,194
0.55
Jan 06, 2026
59.59
60.79
59.06
59.80
59.80
-0.22%
54,207
0.96
Jan 05, 2026
58.41
60.59
58.40
59.93
59.93
+2.28%
37,074
0.66
Jan 02, 2026
59.24
59.56
58.28
58.60
58.60
-0.89%
45,504
0.81
Jan 01, 2026
59.54
59.73
58.60
59.12
59.12
0.00%
0
0.00
Dec 31, 2025
59.54
59.73
58.60
59.12
59.12
-0.22%
38,941
0.66
Dec 30, 2025
60.08
60.08
58.75
59.25
59.25
-1.09%
29,818
0.50
Dec 29, 2025
60.46
60.46
59.84
59.90
59.90
-0.75%
31,003
0.51
Dec 26, 2025
60.91
60.91
60.15
60.35
60.35
-1.39%
26,391
0.43
Dec 25, 2025
60.91
61.20
60.29
61.20
61.20
0.00%
0
0.00
Dec 24, 2025
60.91
61.20
60.29
61.20
61.20
+1.17%
27,813
0.45
Dec 23, 2025
61.88
62.12
60.49
60.49
60.49
-1.77%
42,882
0.69
Dec 22, 2025
61.64
62.47
61.38
61.58
61.58
-0.23%
40,998
0.66
Dec 19, 2025
63.02
63.22
61.12
61.72
61.72
-2.45%
192,256
3.24
Dec 18, 2025
62.98
63.54
62.61
63.27
63.27
+1.22%
46,825
0.79
Dec 17, 2025
62.36
63.27
61.99
62.51
62.51
+0.47%
51,460
0.86
Dec 16, 2025
61.68
62.60
61.63
62.22
62.22
+0.78%
47,693
0.79
Dec 15, 2025
60.88
61.96
60.73
61.74
61.74
+1.51%
63,553
1.06
Dec 12, 2025
61.55
61.99
60.49
60.82
60.82
-1.11%
63,153
1.06
Dec 11, 2025
60.85
61.68
60.73
61.50
61.50
+1.08%
41,292
0.70
Dec 10, 2025
58.90
61.31
58.90
60.84
60.84
+3.00%
66,835
1.15
Dec 09, 2025
58.82
59.84
58.70
59.07
59.07
+0.78%
44,493
0.76
Dec 08, 2025
58.07
59.19
57.92
58.61
58.61
+1.16%
45,164
0.78
Dec 05, 2025
58.54
58.81
57.67
57.94
57.94
-0.84%
37,905
0.64
Dec 04, 2025
58.52
59.06
58.21
58.43
58.43
-0.36%
31,073
0.52
Dec 03, 2025
57.55
58.66
57.37
58.64
58.64
+3.09%
44,152
0.75
Dec 02, 2025
57.59
57.68
56.71
56.88
56.88
-0.42%
57,374
0.98
Dec 01, 2025
56.31
57.29
55.91
57.12
57.12
+1.47%
45,536
0.78
Nov 28, 2025
56.84
57.13
56.10
56.29
56.29
-0.65%
24,251
0.42
Nov 27, 2025
56.30
57.25
56.13
56.66
56.66
0.00%
0
0.00
Nov 26, 2025
56.30
57.25
56.13
56.66
56.66
+0.05%
39,270
0.68
Nov 25, 2025
55.43
56.89
55.43
56.63
56.63
+2.42%
41,988
0.73
Nov 24, 2025
55.21
55.75
55.10
55.29
55.29
-0.45%
60,473
1.06
Nov 21, 2025
54.15
56.09
54.15
55.54
55.54
+2.58%
56,421
1.00
Nov 20, 2025
53.53
54.72
53.53
54.15
54.15
+1.87%
67,977
1.23
Nov 19, 2025
52.77
53.91
52.76
53.15
53.15
+0.35%
63,681
1.15
Nov 18, 2025
52.74
53.85
52.72
52.97
52.97
-0.03%
36,011
0.65
Nov 17, 2025
54.18
54.20
52.83
52.98
52.98
-2.68%
54,869
1.00
Nov 14, 2025
54.28
54.53
53.79
54.44
54.44
-0.22%
42,814
0.78
Nov 13, 2025
54.68
55.19
54.29
54.81
54.56
+0.22%
47,985
0.88
Nov 12, 2025
54.72
55.57
54.43
54.69
54.44
-0.47%
49,427
0.91
Nov 11, 2025
54.54
54.98
53.89
54.95
54.70
+1.01%
107,826
2.04
Nov 10, 2025
54.10
54.79
53.69
54.40
54.15
+1.68%
82,164
1.58
Rows: