Education
About Us
Working with TipRanks
Follow Us
Southern Missouri Bancorp (SMBC)
NASDAQ:SMBC
Time Period
1Y
Events
Historical Prices
Rows:
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
3.21
Dec 18, 2025
62.98
63.54
62.61
63.27
63.27
+1.22%
46,825
0.77
Dec 17, 2025
62.36
63.27
61.99
62.51
62.51
+0.47%
51,460
0.84
Dec 16, 2025
61.68
62.60
61.63
62.22
62.22
+0.78%
47,693
0.78
Dec 15, 2025
60.88
61.96
60.73
61.74
61.74
+1.51%
63,553
1.05
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
1.13
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
0.75
Dec 05, 2025
58.54
58.81
57.67
57.94
57.94
-0.84%
37,905
0.63
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
0.74
Dec 02, 2025
57.59
57.68
56.71
56.88
56.88
-0.42%
57,374
0.97
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
0.41
Nov 26, 2025
56.30
57.25
56.13
56.66
56.66
+0.05%
39,270
0.67
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
54.14
+1.87%
67,977
1.21
Nov 19, 2025
52.77
53.91
52.76
53.15
53.15
+0.35%
63,681
1.14
Nov 18, 2025
52.74
53.85
52.72
52.97
52.96
-0.03%
36,011
0.65
Nov 17, 2025
54.18
54.20
52.83
52.98
52.98
-2.68%
54,869
0.99
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
+0.68%
47,985
0.87
Nov 12, 2025
54.72
55.57
54.43
54.69
54.44
-0.02%
49,427
0.90
Nov 11, 2025
54.54
54.98
53.89
54.95
54.70
+1.48%
107,826
2.02
Nov 10, 2025
54.10
54.79
53.69
54.40
54.15
+2.15%
82,164
1.56
Nov 07, 2025
53.11
53.75
52.52
53.50
53.26
+1.20%
57,843
1.11
Nov 06, 2025
53.48
53.94
53.01
53.11
52.87
-0.83%
34,847
0.67
Nov 05, 2025
54.92
55.10
53.55
53.80
53.55
-0.17%
45,181
0.88
Nov 04, 2025
52.95
54.68
52.79
54.14
53.89
+1.50%
149,404
3.01
Nov 03, 2025
52.05
53.69
51.46
53.59
53.34
+2.65%
105,226
2.16
Oct 31, 2025
52.44
54.02
52.09
52.44
52.20
-0.51%
64,401
1.34
Oct 30, 2025
52.65
53.44
52.65
52.95
52.71
+0.61%
67,461
1.42
Oct 29, 2025
53.44
54.18
52.66
52.87
52.63
-0.78%
92,336
1.98
Oct 28, 2025
53.17
54.10
53.05
53.53
53.28
+0.48%
85,734
1.87
Oct 27, 2025
52.99
54.24
52.99
53.52
53.28
+1.56%
89,388
1.99
Oct 24, 2025
52.75
53.34
52.29
52.94
52.70
+2.28%
104,885
2.38
Oct 23, 2025
50.45
52.79
50.45
52.00
51.76
+3.46%
147,141
3.48
Oct 22, 2025
50.03
50.88
50.00
50.49
50.26
+1.16%
58,745
1.41
Oct 21, 2025
49.68
50.35
49.68
50.14
49.91
+0.64%
39,951
0.96
Oct 20, 2025
48.05
50.16
48.05
50.05
49.82
+4.51%
48,641
1.18
Oct 17, 2025
48.18
49.04
47.87
48.11
47.89
+1.01%
54,711
1.34
Oct 16, 2025
50.81
50.81
47.60
47.85
47.63
-5.79%
48,793
1.20
Oct 15, 2025
51.68
51.70
50.76
51.03
50.79
-0.22%
35,964
0.88
Oct 14, 2025
49.79
51.63
49.79
51.37
51.14
+2.13%
78,263
1.93
Rows: