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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.52	58.43	58.43	59.06	58.21	31,073
December 03, 2025	57.55	58.64	58.64	58.66	57.37	44,200
December 02, 2025	57.59	56.88	56.88	57.68	56.71	57,400
December 01, 2025	56.31	57.12	57.12	57.29	55.91	45,536
November 28, 2025	56.84	56.29	56.29	57.13	56.1	24,300
November 26, 2025	56.3	56.66	56.66	57.25	56.13	39,300
November 25, 2025	55.43	56.63	56.63	56.89	55.43	42,000
November 24, 2025	55.21	55.29	55.29	55.75	55.1	60,500
November 21, 2025	54.15	55.54	55.54	56.09	54.15	56,421
November 20, 2025	53.53	54.15	54.15	54.72	53.53	68,000
November 19, 2025	52.77	53.15	53.15	53.91	52.76	63,700
November 18, 2025	52.74	52.97	52.97	53.85	52.72	36,011
November 17, 2025	54.18	52.98	52.98	54.2	52.83	54,900
November 14, 2025	54.28	54.44	54.44	54.53	53.79	42,814
November 13, 2025	54.68	54.81	54.56	55.19	54.29	48,000
November 12, 2025	54.72	54.69	54.44	55.57	54.43	49,427
November 11, 2025	54.54	54.95	54.7	54.98	53.89	107,826
November 10, 2025	54.1	54.4	54.15	54.79	53.69	82,200
November 07, 2025	53.11	53.5	53.5	53.75	52.52	57,843
November 06, 2025	53.48	53.11	53.11	53.94	53.01	34,847
November 05, 2025	54.92	53.8	53.8	55.1	53.55	45,200
November 04, 2025	52.95	54.14	54.14	54.68	52.79	149,404
November 03, 2025	52.05	53.59	53.59	53.69	51.46	105,226
October 31, 2025	52.44	52.44	52.44	54.02	52.09	64,401
October 30, 2025	52.65	52.95	52.95	53.44	52.65	67,500
October 29, 2025	53.44	52.87	52.87	54.18	52.66	92,336
October 28, 2025	53.17	53.53	53.53	54.1	53.05	85,734
October 27, 2025	52.99	53.52	53.52	54.24	52.99	89,400
October 24, 2025	52.75	52.94	52.94	53.34	52.29	104,900
October 23, 2025	50.45	52	52	52.79	50.45	147,141
October 22, 2025	50.03	50.49	50.49	50.88	50	58,745
October 21, 2025	49.68	50.14	50.14	50.35	49.68	40,000
October 20, 2025	48.05	50.05	50.05	50.16	48.05	48,641
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

Southern Missouri Bancorp, Inc. (SMBC) NASDAQ