Southern Missouri Bancorp, Inc. (SMBC) NASDAQ

Currency In USD

SMBC Historical Return

If you invested $1000 in Southern Missouri Bancorp, Inc. (SMBC) 10 years ago, it would be worth $3,418.04 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,623.38, while $1000 invested 1 year ago would be worth $1,449.27. This corresponds to total returns of 241.8%, 62.34%, 44.93%, respectively, with annualized returns of 13.08%, 10.17%, 44.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMBC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	71.29	70.46	70.46	71.29	69.83	105,328
October 20, 2026	69.99	71.15	71.15	71.57	69.99	83,389
October 19, 2026	70.17	69.75	69.75	70.41	69.68	89,295
October 16, 2026	70.13	70.18	70.18	71.29	69.88	88,523
October 15, 2026	69.31	69.89	69.89	70.02	69	76,805
October 14, 2026	68.51	68.87	68.87	69.42	68.3	104,061
October 13, 2026	70.77	69.42	69.42	71.1	69.29	120,729
October 12, 2026	69.98	70.46	70.46	71.06	69.98	83,005
October 09, 2026	71.26	69.93	69.93	71.66	69.83	100,596
October 08, 2026	70.98	71.47	71.47	71.78	70.64	72,364
October 07, 2026	70.84	70.93	70.93	71.55	70.4	70,911
October 06, 2026	72.18	71.61	71.61	72.43	71.53	50,439
October 05, 2026	72.17	71.9	71.9	72.36	71.31	75,423
October 02, 2026	71.92	72.59	72.59	72.71	71.77	55,979
October 01, 2026	70.9	71.36	71.36	71.48	70	90,685
September 30, 2026	71.04	70.9	70.9	71.31	69.9	77,270
September 29, 2026	71.72	70.95	70.95	71.85	70.48	58,759
September 28, 2026	72.23	71.5	71.5	72.5	71.36	54,598
September 25, 2026	72.33	72.26	72.26	72.8	71.98	68,722
September 24, 2026	71.65	72.21	72.21	72.31	71.35	108,290
September 23, 2026	71.28	71.33	71.33	71.8	71.1	54,235
September 22, 2026	72.33	71.45	71.45	72.81	71.37	94,874
September 21, 2026	72.51	72.03	72.03	72.56	71.93	74,095
September 18, 2026	72.01	72.49	72.49	72.67	71.69	186,804
September 17, 2026	73.14	72.39	72.39	73.14	72.11	75,955
September 16, 2026	73.54	72.52	72.52	73.74	71.54	81,891
September 15, 2026	72.98	73.49	73.49	73.79	72.78	83,404
September 11, 2026	73.77	73.26	73.26	74.4	72.53	81,821
September 10, 2026	72.72	73.23	73.23	73.3	72.3	100,111
September 09, 2026	72.88	72.82	72.82	73.48	72.12	137,235
September 08, 2026	73.82	73.52	73.52	74.2	73.3	86,208
September 04, 2026	72.88	74.17	74.17	74.54	72.88	86,311
September 03, 2026	73.58	73.41	73.41	74.89	73.27	99,943
September 02, 2026	72.47	73.01	73.01	73.64	72.23	141,129
September 01, 2026	73.25	72.63	72.63	74.08	72.4	81,686
August 31, 2026	73.92	73.59	73.59	73.99	73.08	68,861
August 28, 2026	74.53	73.98	73.98	75	73.71	117,766
August 27, 2026	73.93	74.32	74.32	74.45	73.2	99,470
August 26, 2026	74.2	74.29	74.29	75.34	73.61	109,009
August 25, 2026	74.55	74.01	74.01	74.96	73.9	61,725
August 24, 2026	74.43	74.36	74.36	75.19	74.19	65,749
August 21, 2026	74.64	74.38	74.38	74.94	73.38	83,441
August 20, 2026	73.57	74.06	74.06	74.5	73.46	107,131
August 19, 2026	76.31	74.01	74.01	76.31	73.72	87,142
August 18, 2026	76.35	75.81	75.81	76.35	75.41	144,389
August 17, 2026	76.39	76.35	76.35	76.78	75.95	132,173
August 14, 2026	76.97	76.76	76.76	77.5	76.4	69,018
August 13, 2026	77.9	77.24	77.24	78.44	77.05	132,057
August 12, 2026	77.35	77.43	77.43	78.02	77	158,793
August 11, 2026	76.65	77.04	77.04	77.33	76.5	0
August 10, 2026	76.88	76.46	76.46	77.4	76.03	66,276
August 07, 2026	77.61	77.15	77.15	77.62	76.7	65,841
August 06, 2026	77.97	77.91	77.91	78.74	77.14	95,886
August 05, 2026	79.34	78.86	78.86	79.86	78.76	80,338
August 04, 2026	78.42	79.33	79.33	79.78	77.33	79,951
August 03, 2026	78.19	78.78	78.78	79.01	77.72	125,299
July 31, 2026	77.11	77.41	77.41	77.89	76.37	74,722
July 30, 2026	78.6	77.36	77.36	79.22	76.57	77,478
July 29, 2026	78.43	78.31	78.31	79.39	78.07	119,134
July 28, 2026	77.8	78.85	78.85	79.1	77.38	101,112