Southern Missouri Bancorp...

AI Score

XX

Unlock

46.01
-1.98 (-4.13%)
At close: Apr 04, 2025, 11:00 AM

Southern Missouri Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 49.06 49.06 47.40 47.99 -3.92 -7.55% 39,213
Apr 2, 2025 51.76 52.10 51.14 51.91 -0.21 -0.40% 22,142
Apr 1, 2025 51.38 52.45 50.24 52.12 0.10 0.19% 22,400
Mar 31, 2025 51.45 52.71 50.96 52.02 -0.05 -0.10% 31,034
Mar 28, 2025 53.69 53.69 52.02 52.07 -1.68 -3.13% 21,837
Mar 27, 2025 53.12 54.12 52.83 53.75 0.43 0.81% 33,229
Mar 26, 2025 53.70 53.85 52.66 53.32 0.12 0.23% 46,500
Mar 25, 2025 54.01 54.01 52.91 53.20 -1.14 -2.10% 37,502
Mar 24, 2025 53.83 54.61 53.62 54.34 1.37 2.59% 23,900
Mar 21, 2025 52.86 53.30 52.49 52.97 -0.66 -1.23% 47,843
Mar 20, 2025 53.70 54.44 53.33 53.63 -0.81 -1.49% 13,012
Mar 19, 2025 53.94 54.58 53.73 54.44 1.03 1.93% 16,711
Mar 18, 2025 53.09 53.68 52.87 53.41 -0.23 -0.43% 24,500
Mar 17, 2025 53.22 54.74 53.19 53.64 -0.06 -0.11% 17,700
Mar 14, 2025 53.08 54.00 52.77 53.70 1.01 1.92% 21,500
Mar 13, 2025 53.74 54.59 52.50 52.69 -0.67 -1.26% 26,913
Mar 12, 2025 53.04 54.39 50.28 53.36 0.58 1.10% 20,918
Mar 11, 2025 53.22 54.00 52.49 52.78 -0.09 -0.17% 19,000
Mar 10, 2025 54.41 54.41 52.60 52.87 -2.10 -3.82% 27,529
Mar 7, 2025 55.37 55.63 54.38 54.97 -0.17 -0.31% 17,300
Mar 6, 2025 54.70 55.14 54.34 55.14 -0.31 -0.56% 18,822
Mar 5, 2025 55.57 56.06 54.86 55.45 -0.12 -0.22% 27,400
Mar 4, 2025 57.40 57.40 55.57 55.57 -2.24 -3.87% 23,508
Mar 3, 2025 58.67 59.05 57.31 57.81 -0.49 -0.84% 22,900
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