Southern Missouri Bancorp, Inc. - SMBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58.48	57.36	57.36	59.03	57.29	20,100
September 04, 2025	57.35	58.13	58.13	58.14	57.17	21,115
September 03, 2025	56.86	57.01	57.01	57.34	56.45	28,105
September 02, 2025	57.24	57.08	57.08	57.32	56.69	21,900
August 29, 2025	58.2	57.54	57.54	58.24	57.39	21,600
August 28, 2025	57.54	57.85	57.85	57.89	56.94	21,200
August 27, 2025	57.58	57.78	57.78	58.45	57.58	15,521
August 26, 2025	57.91	57.74	57.74	58.01	57.09	18,600
August 25, 2025	57.56	57.08	57.08	58.24	56.94	21,500
August 22, 2025	55.42	58	58	58.25	55.17	44,000
August 21, 2025	54.73	54.91	54.91	55.23	54.56	34,100
August 20, 2025	55.08	55.1	55.1	55.33	54.67	37,437
August 19, 2025	54.3	54.71	54.71	54.95	54.11	25,105
August 18, 2025	54.24	54.28	54.28	54.61	53.8	27,674
August 15, 2025	55.3	53.79	53.79	55.3	53.75	47,425
August 14, 2025	55.25	55.26	55	56.02	54.47	26,128
August 13, 2025	55.56	56.15	55.9	56.2	54.97	27,519
August 12, 2025	53.05	55.15	54.9	55.15	53.05	32,900
August 11, 2025	52.45	52.63	52.39	53.01	51.59	26,117
August 08, 2025	52.32	52.06	52.06	52.5	51.99	17,848
August 07, 2025	52.59	51.85	51.85	52.63	51.64	29,515
August 06, 2025	53.03	52.44	52.44	53.19	52.4	28,722
August 05, 2025	52.99	53.19	53.19	53.43	52.29	41,519
August 04, 2025	52.87	53.01	53.01	53.38	52.64	21,417
August 01, 2025	53.64	52.47	52.47	53.64	52.2	42,400
July 31, 2025	54.08	54.09	54.09	54.65	53.78	40,400
July 30, 2025	55.59	54.68	54.68	56.59	54.36	37,000
July 29, 2025	56.71	55.85	55.85	56.91	55.83	30,327
July 28, 2025	56.55	56.37	56.37	56.66	55.82	40,700
July 25, 2025	57.57	56.85	56.85	58.51	56.75	36,326
July 24, 2025	57.03	57.35	57.35	57.68	55.73	31,800
July 23, 2025	57.24	56.48	56.48	57.75	55.25	29,005
July 22, 2025	56.49	56.66	56.66	57.46	56.29	31,700
July 21, 2025	56.8	56.9	56.9	57.65	56.57	23,212
July 18, 2025	57.4	56.79	56.79	58.3	56.57	41,938
July 17, 2025	55.12	56.86	56.86	56.99	55.12	43,031
July 16, 2025	55.8	56.04	56.04	56.14	54.72	64,600
July 15, 2025	57.5	55.43	55.43	57.5	55.43	87,200
July 14, 2025	55.29	57.37	57.37	57.41	55.26	147,649
July 11, 2025	56.55	55.91	55.91	56.98	55.72	75,938
July 10, 2025	57.46	57.43	57.43	58.37	57.02	123,500
July 09, 2025	57.89	57.38	57.38	58.15	56.86	46,020
July 08, 2025	57.53	57.31	57.31	58.05	56.87	65,700
July 07, 2025	58.33	57.05	57.05	58.88	56.8	63,500
July 03, 2025	57.9	58.13	58.13	58.62	57.78	24,507
July 02, 2025	54	56.68	56.68	57.32	54	79,810
July 01, 2025	54.31	56.81	56.81	56.95	54.31	60,200
June 30, 2025	53.61	54.78	54.78	55.25	53.61	108,549
June 27, 2025	54.46	54.59	54.59	54.84	54.02	105,205
June 26, 2025	53.12	54.34	54.34	54.38	53.03	99,700
June 25, 2025	53.48	52.85	52.85	53.72	51.97	34,538
June 24, 2025	53.12	53.46	53.46	54.25	52.88	37,723
June 23, 2025	51.35	52.6	52.6	52.6	50.99	44,813
June 20, 2025	52.21	51.45	51.45	52.21	51.08	61,024
June 18, 2025	51.13	51.71	51.71	52.47	50.89	42,100
June 17, 2025	51.75	51.46	51.46	52.06	51.05	19,123
June 16, 2025	52.43	52.3	52.3	53.12	52	40,921
June 13, 2025	53.31	52.34	52.34	53.41	52.01	19,335
June 12, 2025	53.85	53.93	53.93	54.19	53.24	18,900
June 11, 2025	53.86	54.19	54.19	54.35	53.38	40,345

Southern Missouri Bancorp, Inc. (SMBC) NASDAQ