Southern Missouri Bancorp... (SMBC)
57.46
-0.84 (-1.44%)
At close: Mar 03, 2025, 3:59 PM
57.81
0.61%
After-hours: Mar 03, 2025, 04:00 PM EST
SMBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 58.67 | 59.05 | 57.31 | 57.81 | -0.49 | -0.84% | 22,892 |
| Feb 28, 2025 | 57.39 | 58.36 | 57.04 | 58.30 | 1.20 | 2.10% | 27,634 |
| Feb 27, 2025 | 57.18 | 57.42 | 56.91 | 57.10 | -0.33 | -0.57% | 15,535 |
| Feb 26, 2025 | 57.42 | 58.38 | 56.58 | 57.43 | -0.07 | -0.12% | 27,441 |
| Feb 25, 2025 | 58.00 | 58.73 | 57.42 | 57.50 | -0.13 | -0.23% | 52,425 |
| Feb 24, 2025 | 59.16 | 59.16 | 57.45 | 57.63 | -1.03 | -1.76% | 27,700 |
| Feb 21, 2025 | 60.26 | 60.26 | 58.26 | 58.66 | -1.03 | -1.73% | 23,900 |
| Feb 20, 2025 | 59.95 | 60.22 | 58.90 | 59.69 | -0.73 | -1.21% | 32,210 |
| Feb 19, 2025 | 59.26 | 60.55 | 59.00 | 60.42 | 0.00 | 0.00% | 16,700 |
| Feb 18, 2025 | 59.91 | 60.63 | 58.75 | 60.42 | 0.34 | 0.57% | 24,211 |
| Feb 14, 2025 | 60.61 | 61.21 | 59.80 | 60.08 | -0.42 | -0.69% | 16,200 |
| Feb 13, 2025 | 60.18 | 60.50 | 59.68 | 60.50 | 0.93 | 1.56% | 19,030 |
| Feb 12, 2025 | 60.92 | 60.92 | 59.57 | 59.57 | -1.96 | -3.19% | 19,906 |
| Feb 11, 2025 | 59.72 | 61.82 | 59.72 | 61.53 | 1.23 | 2.04% | 25,008 |
| Feb 10, 2025 | 59.87 | 60.80 | 59.59 | 60.30 | 0.50 | 0.84% | 69,500 |
| Feb 7, 2025 | 60.13 | 60.28 | 58.53 | 59.80 | -0.76 | -1.25% | 45,834 |
| Feb 6, 2025 | 59.94 | 60.72 | 59.70 | 60.56 | 1.14 | 1.92% | 21,500 |
| Feb 5, 2025 | 58.64 | 59.42 | 58.64 | 59.42 | 0.34 | 0.58% | 20,644 |
| Feb 4, 2025 | 57.50 | 59.12 | 57.50 | 59.08 | 1.25 | 2.16% | 25,300 |
| Feb 3, 2025 | 57.29 | 58.65 | 57.19 | 57.83 | -1.35 | -2.28% | 30,500 |
| Jan 31, 2025 | 58.45 | 59.87 | 57.75 | 59.18 | 0.45 | 0.77% | 55,615 |
| Jan 30, 2025 | 59.15 | 59.46 | 58.35 | 58.73 | -0.31 | -0.53% | 36,833 |
| Jan 29, 2025 | 58.60 | 59.85 | 57.99 | 59.04 | -0.04 | -0.07% | 49,900 |
| Jan 28, 2025 | 58.60 | 59.38 | 57.33 | 59.08 | 0.98 | 1.69% | 32,610 |
| Jan 27, 2025 | 57.11 | 58.90 | 57.01 | 58.10 | 0.89 | 1.56% | 58,700 |
| Jan 24, 2025 | 56.15 | 57.45 | 55.88 | 57.21 | 0.66 | 1.17% | 31,346 |
| Jan 23, 2025 | 55.76 | 57.65 | 55.76 | 56.55 | 0.38 | 0.68% | 67,000 |
| Jan 22, 2025 | 56.66 | 57.41 | 55.90 | 56.17 | -0.83 | -1.46% | 33,647 |
| Jan 21, 2025 | 57.22 | 62.50 | 56.71 | 57.00 | 0.59 | 1.05% | 28,419 |
| Jan 17, 2025 | 56.38 | 57.17 | 55.65 | 56.41 | 0.68 | 1.22% | 39,000 |
| Jan 16, 2025 | 55.53 | 55.96 | 55.10 | 55.73 | -0.13 | -0.23% | 38,149 |
| Jan 15, 2025 | 56.38 | 57.42 | 55.38 | 55.86 | 0.92 | 1.67% | 20,034 |
| Jan 14, 2025 | 53.79 | 55.07 | 53.79 | 54.94 | 1.50 | 2.81% | 27,300 |
| Jan 13, 2025 | 51.82 | 53.67 | 51.82 | 53.44 | 0.90 | 1.71% | 33,115 |
| Jan 10, 2025 | 54.17 | 54.30 | 51.94 | 52.54 | -2.94 | -5.30% | 28,200 |
| Jan 8, 2025 | 55.50 | 55.86 | 54.89 | 55.48 | -0.06 | -0.11% | 24,215 |
| Jan 7, 2025 | 56.93 | 57.00 | 54.93 | 55.54 | -0.92 | -1.63% | 39,800 |
| Jan 6, 2025 | 56.56 | 57.72 | 56.34 | 56.46 | -0.06 | -0.11% | 60,524 |
| Jan 3, 2025 | 56.97 | 56.97 | 55.21 | 56.52 | 0.02 | 0.04% | 25,200 |
| Jan 2, 2025 | 57.64 | 59.29 | 56.25 | 56.50 | -0.87 | -1.52% | 52,800 |
| Dec 31, 2024 | 57.86 | 58.62 | 57.34 | 57.37 | -0.73 | -1.26% | 22,100 |
| Dec 30, 2024 | 57.65 | 58.59 | 55.84 | 58.10 | 0.30 | 0.52% | 30,800 |
| Dec 27, 2024 | 59.26 | 60.00 | 57.01 | 57.80 | -1.63 | -2.74% | 42,000 |
| Dec 26, 2024 | 58.55 | 59.45 | 57.83 | 59.43 | 0.74 | 1.26% | 49,300 |
| Dec 24, 2024 | 58.27 | 58.69 | 57.85 | 58.69 | 0.28 | 0.48% | 21,900 |
| Dec 23, 2024 | 58.24 | 59.03 | 57.63 | 58.41 | -0.12 | -0.21% | 52,800 |
| Dec 20, 2024 | 57.37 | 59.75 | 57.37 | 58.53 | 0.31 | 0.53% | 74,838 |
| Dec 19, 2024 | 59.04 | 59.90 | 57.99 | 58.22 | -0.70 | -1.19% | 33,427 |
| Dec 18, 2024 | 63.00 | 63.49 | 58.08 | 58.92 | -3.51 | -5.62% | 37,300 |
| Dec 17, 2024 | 62.34 | 63.45 | 62.12 | 62.43 | -1.52 | -2.38% | 27,735 |