Southern Missouri Bancorp...

58.59
0.49 (0.84%)
At close: Jan 28, 2025, 2:56 PM

SMBC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 57.11 58.90 57.01 58.10 0.89 1.56% 53,239
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
Dec 16, 2024 63.60 64.31 63.60 63.95 0.51 0.80% 24,500
Dec 13, 2024 64.31 64.31 62.95 63.44 -1.13 -1.75% 16,832
Dec 12, 2024 65.30 65.30 64.01 64.57 -0.60 -0.92% 20,320
Dec 11, 2024 65.70 66.28 65.17 65.17 0.34 0.52% 22,300
Dec 10, 2024 64.88 65.94 63.56 64.83 0.28 0.43% 19,900
Dec 9, 2024 65.84 66.38 64.18 64.55 -1.18 -1.80% 22,904
Dec 6, 2024 65.83 66.81 64.75 65.73 0.22 0.34% 30,600
Dec 5, 2024 66.40 66.65 65.27 65.51 -0.10 -0.15% 28,032
Dec 4, 2024 65.38 65.74 64.22 65.61 0.62 0.95% 25,543
Dec 3, 2024 65.78 66.77 64.38 64.99 -1.14 -1.72% 25,446
Dec 2, 2024 65.88 66.55 64.90 66.13 0.48 0.73% 26,400
Nov 29, 2024 66.82 66.82 65.16 65.65 -0.51 -0.77% 28,934
Nov 27, 2024 66.68 67.00 65.80 66.16 0.36 0.55% 30,200
Nov 26, 2024 66.22 66.56 65.62 65.80 -1.00 -1.50% 26,328
Nov 25, 2024 67.04 68.69 66.80 66.80 0.41 0.62% 27,000
Nov 22, 2024 65.26 66.54 65.26 66.39 1.13 1.73% 25,637
Nov 21, 2024 65.00 66.49 64.35 65.26 0.70 1.08% 25,100
Nov 20, 2024 64.49 64.69 64.09 64.56 -0.18 -0.28% 18,100
Nov 19, 2024 63.81 64.74 63.81 64.74 -0.27 -0.42% 15,706
Nov 18, 2024 65.58 65.63 64.81 65.01 -0.76 -1.16% 22,900
Nov 15, 2024 66.41 66.90 64.93 65.77 -0.43 -0.65% 20,100
Nov 14, 2024 66.15 66.66 65.13 66.20 0.07 0.11% 30,900
Nov 13, 2024 67.99 68.54 65.75 66.13 -0.92 -1.37% 35,000
Nov 12, 2024 66.58 68.06 66.34 67.05 -0.23 -0.34% 32,033

Create Price Alert on SMBC

Your price alert will notify you when the stock price is above 58.59.

Add to Watchlist