Southern Missouri Bancorp... (SMBC)
NASDAQ: SMBC
· Real-Time Price · USD
54.30
-0.19 (-0.35%)
At close: Sep 26, 2025, 3:59 PM
54.30
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
SMBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 54.71 | 54.90 | 54.29 | 54.49 | 54.49 | -0.71% | 27,530 |
| Sep 24, 2025 | 55.38 | 55.72 | 54.63 | 54.88 | 54.88 | -0.25% | 22,147 |
| Sep 23, 2025 | 55.50 | 56.24 | 54.88 | 55.02 | 55.02 | -0.90% | 46,100 |
| Sep 22, 2025 | 55.51 | 55.96 | 54.78 | 55.52 | 55.52 | -0.80% | 31,443 |
| Sep 19, 2025 | 56.00 | 56.25 | 55.32 | 55.97 | 55.97 | -0.50% | 88,849 |
| Sep 18, 2025 | 55.35 | 56.69 | 55.00 | 56.25 | 56.25 | 1.92% | 90,111 |
| Sep 17, 2025 | 55.04 | 56.68 | 54.81 | 55.19 | 55.19 | 0.91% | 54,084 |
| Sep 16, 2025 | 55.12 | 55.12 | 54.16 | 54.69 | 54.69 | -1.05% | 16,738 |
| Sep 15, 2025 | 55.61 | 55.90 | 55.10 | 55.27 | 55.27 | -0.63% | 17,049 |
| Sep 12, 2025 | 56.53 | 56.53 | 55.62 | 55.62 | 55.62 | -1.70% | 17,132 |
| Sep 11, 2025 | 56.71 | 56.79 | 56.25 | 56.58 | 56.58 | 0.09% | 54,222 |
| Sep 10, 2025 | 56.29 | 57.06 | 56.29 | 56.53 | 56.53 | 0.52% | 20,200 |
| Sep 9, 2025 | 57.31 | 57.61 | 56.00 | 56.24 | 56.24 | -2.40% | 135,990 |
| Sep 8, 2025 | 57.55 | 57.93 | 57.04 | 57.62 | 57.62 | 0.45% | 15,207 |
| Sep 5, 2025 | 58.48 | 59.03 | 57.29 | 57.36 | 57.36 | -1.32% | 20,100 |
| Sep 4, 2025 | 57.30 | 58.16 | 57.17 | 58.13 | 58.13 | 1.96% | 22,624 |
| Sep 3, 2025 | 56.86 | 57.34 | 56.45 | 57.01 | 57.01 | -0.12% | 28,105 |
| Sep 2, 2025 | 57.24 | 57.32 | 56.69 | 57.08 | 57.08 | -0.80% | 21,900 |
| Aug 29, 2025 | 58.20 | 58.24 | 57.39 | 57.54 | 57.54 | -0.54% | 21,600 |
| Aug 28, 2025 | 57.54 | 57.89 | 56.94 | 57.85 | 57.85 | 0.12% | 21,200 |