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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Southern Missouri Bancorp, Inc. (SMBC) NASDAQ