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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.78	65.49	65.49	65.63	64.1	52,700
February 19, 2026	64.03	64.83	64.83	64.99	63.28	67,223
February 18, 2026	65.16	64.23	64.23	65.9	64.07	57,211
February 17, 2026	64.66	64.61	64.61	65.88	64.6	49,042
February 13, 2026	64.71	64.56	64.56	64.95	63.66	51,500
February 12, 2026	64.62	64.75	64.5	65.29	63.08	77,123
February 11, 2026	65.22	64.01	63.76	65.97	63.53	55,200
February 10, 2026	65.03	64.57	64.32	65.5	64.17	50,840
February 09, 2026	65.55	65.3	65.05	66.13	65.19	38,721
February 06, 2026	65.7	65.5	65.25	66.56	65.41	54,032
February 05, 2026	65.19	65.54	65.29	65.82	64.89	44,300
February 04, 2026	65.16	65.12	64.87	66.23	64.58	84,000
February 03, 2026	64.35	64.64	64.39	65.63	63.64	59,305
February 02, 2026	62.5	64.3	64.05	64.67	62.5	57,319
January 30, 2026	62	62.57	62.57	62.94	61.49	54,613
January 29, 2026	60.73	62.18	62.18	62.37	60.16	70,235
January 28, 2026	61.49	60.66	60.66	61.49	60.24	35,900
January 27, 2026	60.5	61.15	61.15	61.43	60.5	44,300
January 26, 2026	60.28	60.68	60.68	60.99	59.97	55,324
January 23, 2026	64.25	60.68	60.68	64.25	60.18	84,300
January 22, 2026	63.66	63.87	63.87	65.64	63.5	65,600
January 21, 2026	61.85	63.72	63.72	63.84	61.85	50,405
January 20, 2026	60.62	60.57	60.57	61.39	60.04	41,100
January 16, 2026	61.98	61.61	61.61	62.4	61.58	53,400
January 15, 2026	61.25	62.25	62.25	62.58	61.25	40,200
January 14, 2026	60.12	60.76	60.76	60.87	59.65	35,018
January 13, 2026	60.1	59.8	59.8	60.32	59.71	52,000
January 12, 2026	59.79	60.02	60.02	60.36	59.2	37,918
January 09, 2026	61.17	60.1	60.1	61.69	60.03	29,900
January 08, 2026	58.98	61.15	61.15	61.31	58.98	38,920
January 07, 2026	59.69	59.28	59.28	59.71	59.1	31,200
January 06, 2026	59.59	59.8	59.8	60.79	59.06	54,207
January 05, 2026	58.41	59.93	59.93	60.59	58.4	37,100
January 02, 2026	59.24	58.6	58.6	59.56	58.28	45,504
December 31, 2025	59.54	59.12	59.12	59.73	58.6	38,941
December 30, 2025	60.08	59.25	59.25	60.08	58.75	29,818
December 29, 2025	60.46	59.9	59.9	60.46	59.84	31,003
December 26, 2025	60.91	60.35	60.35	60.91	60.15	26,400
December 24, 2025	60.92	61.2	61.2	61.22	60.29	27,807
December 23, 2025	61.88	60.49	60.49	62.12	60.49	42,900
December 22, 2025	61.64	61.58	61.58	62.47	61.38	41,000
December 19, 2025	63.02	61.72	61.72	63.22	61.12	192,300
December 18, 2025	62.98	63.27	63.27	63.54	62.61	46,825
December 17, 2025	62.36	62.51	62.51	63.27	61.99	51,500
December 16, 2025	61.68	62.22	62.22	62.6	61.63	47,700
December 15, 2025	60.88	61.74	61.74	61.96	60.73	63,600
December 12, 2025	61.55	60.82	60.82	61.99	60.49	63,153
December 11, 2025	60.85	61.5	61.5	61.68	60.73	41,300
December 10, 2025	58.9	60.84	60.84	61.31	58.9	66,835
December 09, 2025	58.82	59.07	59.07	59.84	58.7	44,500
December 08, 2025	58.07	58.61	58.61	59.19	57.92	45,200
December 05, 2025	58.54	57.94	57.94	58.81	57.67	37,905
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

Southern Missouri Bancorp, Inc. (SMBC) NASDAQ