Southern Missouri Bancorp... (SMBC)
NASDAQ: SMBC
· Real-Time Price · USD
54.26
0.47 (0.87%)
At close: Aug 18, 2025, 3:59 PM
54.28
0.04%
After-hours: Aug 18, 2025, 04:10 PM EDT
SMBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 54.19 | 54.35 | 53.80 | 54.28 | 54.28 | 0.91% | 28,074 |
| Aug 15, 2025 | 55.30 | 55.30 | 53.75 | 53.79 | 53.79 | -2.66% | 47,425 |
| Aug 14, 2025 | 55.25 | 56.02 | 54.47 | 55.26 | 55.01 | -1.59% | 26,128 |
| Aug 13, 2025 | 55.56 | 56.20 | 54.97 | 56.15 | 55.90 | 1.81% | 27,519 |
| Aug 12, 2025 | 53.05 | 55.15 | 53.05 | 55.15 | 54.90 | 4.79% | 32,900 |
| Aug 11, 2025 | 52.45 | 53.01 | 51.59 | 52.63 | 52.39 | 1.09% | 26,117 |
| Aug 8, 2025 | 52.32 | 52.50 | 51.99 | 52.06 | 51.82 | 0.41% | 17,848 |
| Aug 7, 2025 | 52.59 | 52.63 | 51.64 | 51.85 | 51.62 | -1.13% | 29,515 |
| Aug 6, 2025 | 53.03 | 53.19 | 52.40 | 52.44 | 52.20 | -1.41% | 28,722 |
| Aug 5, 2025 | 52.99 | 53.43 | 52.29 | 53.19 | 52.95 | 0.34% | 41,519 |
| Aug 4, 2025 | 52.87 | 53.38 | 52.64 | 53.01 | 52.77 | 1.03% | 21,417 |
| Aug 1, 2025 | 53.64 | 53.64 | 52.20 | 52.47 | 52.23 | -3.00% | 42,400 |
| Jul 31, 2025 | 54.08 | 54.65 | 53.78 | 54.09 | 53.85 | -1.08% | 40,400 |
| Jul 30, 2025 | 55.59 | 56.59 | 54.36 | 54.68 | 54.43 | -2.09% | 37,000 |
| Jul 29, 2025 | 56.71 | 56.91 | 55.83 | 55.85 | 55.60 | -0.92% | 30,327 |
| Jul 28, 2025 | 56.55 | 56.66 | 55.82 | 56.37 | 56.11 | -0.84% | 40,700 |
| Jul 25, 2025 | 57.57 | 58.51 | 56.75 | 56.85 | 56.59 | -0.87% | 36,326 |
| Jul 24, 2025 | 57.03 | 57.68 | 55.73 | 57.35 | 57.09 | 1.54% | 31,800 |
| Jul 23, 2025 | 57.24 | 57.75 | 55.25 | 56.48 | 56.22 | -0.32% | 29,005 |
| Jul 22, 2025 | 56.49 | 57.46 | 56.29 | 56.66 | 56.40 | -0.42% | 31,700 |