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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	48.18	48.11	48.11	49.04	47.87	54,711
October 16, 2025	50.81	47.85	47.85	50.81	47.6	48,800
October 15, 2025	51.68	51.03	51.03	51.7	50.76	36,000
October 14, 2025	49.79	51.37	51.37	51.63	49.79	78,300
October 13, 2025	50.58	50.53	50.53	50.61	49.52	41,238
October 10, 2025	52.45	49.79	49.79	52.9	49.77	85,200
October 09, 2025	52.37	52.54	52.54	52.66	51.81	46,007
October 08, 2025	52.32	52.53	52.53	52.72	51.83	36,300
October 07, 2025	53.12	52.27	52.27	53.65	52.08	46,100
October 06, 2025	52.02	53.24	53.24	53.33	51.35	99,200
October 03, 2025	52.55	51.53	51.53	52.57	51.49	128,900
October 02, 2025	52.16	51.59	51.59	52.24	51.43	48,854
October 01, 2025	52.4	52.5	52.5	52.89	52.01	64,246
September 30, 2025	53.05	52.56	52.56	53.27	52.45	78,870
September 29, 2025	54.41	53.27	53.27	54.43	53.23	27,600
September 26, 2025	55.19	54.3	54.3	55.19	54.28	70,300
September 25, 2025	54.71	54.49	54.49	54.9	54.29	27,530
September 24, 2025	55.38	54.88	54.88	55.72	54.63	22,147
September 23, 2025	55.5	55.02	55.02	56.24	54.88	46,100
September 22, 2025	55.43	55.52	55.52	55.96	54.78	29,663
September 19, 2025	56	55.97	55.97	56.25	55.32	88,849
September 18, 2025	55	56.25	56.25	56.69	55	89,267
September 17, 2025	55.04	55.19	55.19	56.68	54.81	54,000
September 16, 2025	55.12	54.69	54.69	55.12	54.16	16,738
September 15, 2025	55.61	55.27	55.27	55.9	55.1	17,049
September 12, 2025	56.53	55.62	55.62	56.53	55.62	17,132
September 11, 2025	56.71	56.58	56.58	56.79	56.25	54,222
September 10, 2025	56.29	56.53	56.53	57.06	56.29	20,200
September 09, 2025	57.31	56.24	56.24	57.61	56	135,990
September 08, 2025	57.55	57.62	57.62	57.93	57.04	15,207
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

Southern Missouri Bancorp, Inc. (SMBC) NASDAQ