Southern Missouri Bancorp... (SMBC)
NASDAQ: SMBC
· Real-Time Price · USD
53.40
0.73 (1.39%)
At close: May 02, 2025, 3:59 PM
53.14
-0.49%
After-hours: May 02, 2025, 04:05 PM EDT
Southern Missouri Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 52.63 | n/a | 53.12 | n/a | 52.00 | n/a | 52.67 | n/a | n/a | 19,538 |
| Apr 30, 2025 | 52.39 | n/a | 53.21 | n/a | 51.71 | n/a | 52.65 | n/a | -0.04% | 23,546 |
| Apr 29, 2025 | 52.20 | 52.20 | 53.33 | 53.33 | 52.20 | 52.20 | 53.33 | 53.33 | 1.29% | 13,024 |
| Apr 28, 2025 | 52.76 | 52.76 | 52.95 | 52.95 | 52.04 | 52.04 | 52.63 | 52.63 | -1.31% | 17,920 |
| Apr 25, 2025 | 52.40 | 52.40 | 53.30 | 53.30 | 52.00 | 52.00 | 52.71 | 52.71 | 0.15% | 16,800 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.