Southern Missouri Bancorp, Inc. (SMBC) NASDAQ

52.71

-0.29(-0.55%)

Updated at April 25 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	52.4	52.71	52.71	53.3	52	16,786
April 24, 2025	52.89	53	53	53.63	52.82	41,100
April 23, 2025	53.93	52.78	52.78	53.95	52.57	27,523
April 22, 2025	50.07	52.79	52.79	53.12	50.07	36,841
April 21, 2025	48.58	49.47	49.47	49.65	48.58	19,844
April 17, 2025	49.09	49.24	49.24	50.06	49.09	26,800
April 16, 2025	48.09	49.1	49.1	49.28	47.9	16,840
April 15, 2025	47.82	48.56	48.56	49.12	47.82	19,634
April 14, 2025	47.71	48.07	48.07	48.84	47.14	22,700
April 11, 2025	47.12	47.36	47.36	48.4	46.31	19,322
April 10, 2025	48.69	47.3	47.3	48.69	45.76	26,324
April 09, 2025	48.11	49.82	49.82	51.3	46.8	39,524
April 08, 2025	48.56	47.6	47.6	49.02	46.88	36,555
April 07, 2025	46.29	47.58	47.58	49.39	46.01	28,925
April 04, 2025	45.94	47.44	47.44	47.59	45.1	41,039
April 03, 2025	49.06	47.99	47.99	49.06	47.4	39,213
April 02, 2025	51.76	51.91	51.91	52.1	51.14	22,126
April 01, 2025	51.38	52.12	52.12	52.45	50.24	22,400
March 31, 2025	51.45	52.02	52.02	52.71	50.96	31,034
March 28, 2025	53.69	52.07	52.07	53.69	52.02	21,837
March 27, 2025	53.12	53.75	53.75	54.12	52.83	33,229
March 26, 2025	53.7	53.32	53.32	53.85	52.66	46,500
March 25, 2025	54.01	53.2	53.2	54.01	52.91	37,502
March 24, 2025	53.83	54.34	54.34	54.61	53.62	23,900
March 21, 2025	52.86	52.97	52.97	53.3	52.49	47,843
March 20, 2025	53.7	53.63	53.63	54.44	53.33	13,012
March 19, 2025	53.94	54.44	54.44	54.58	53.73	16,711
March 18, 2025	53.09	53.41	53.41	53.68	52.87	24,500
March 17, 2025	53.22	53.64	53.64	54.74	53.19	17,700
March 14, 2025	53.08	53.7	53.7	54	52.77	21,500
March 13, 2025	53.74	52.69	52.69	54.59	52.5	26,913
March 12, 2025	53.04	53.36	53.36	54.39	50.28	20,918
March 11, 2025	53.22	52.78	52.78	54	52.49	19,000
March 10, 2025	54.41	52.87	52.87	54.41	52.6	27,529
March 07, 2025	55.37	54.97	54.97	55.63	54.38	17,276
March 06, 2025	54.7	55.14	55.14	55.14	54.34	18,822
March 05, 2025	55.57	55.45	55.45	56.06	54.86	27,400
March 04, 2025	57.4	55.57	55.57	57.4	55.57	23,508
March 03, 2025	58.67	57.81	57.81	59.05	57.31	22,900
February 28, 2025	57.39	58.3	58.3	58.36	57.04	27,585
February 27, 2025	57.18	57.1	57.1	57.42	56.91	15,535
February 26, 2025	57.42	57.43	57.43	58.38	56.58	27,441
February 25, 2025	58	57.5	57.5	58.73	57.42	51,807
February 24, 2025	59.16	57.63	57.63	59.16	57.45	27,699
February 21, 2025	60.26	58.66	58.66	60.26	58.26	23,900
February 20, 2025	59.95	59.69	59.69	60.22	58.9	32,210
February 19, 2025	59.26	60.42	60.42	60.55	59	16,700
February 18, 2025	60.34	60.06	60.06	60.63	58.75	13,727
February 14, 2025	60.61	60.08	60.08	61.21	59.8	16,200
February 13, 2025	60.18	60.5	60.27	60.5	59.68	19,030
February 12, 2025	60.92	59.57	59.34	60.92	59.57	19,906
February 11, 2025	59.72	61.53	61.53	61.82	59.72	25,008
February 10, 2025	59.87	60.3	60.3	60.8	59.59	69,500
February 07, 2025	60.13	59.8	59.8	60.28	58.53	45,834
February 06, 2025	59.94	60.56	60.56	60.72	59.7	21,500
February 05, 2025	58.64	59.42	59.42	59.42	58.64	20,644
February 04, 2025	57.5	59.08	59.08	59.12	57.5	25,300
February 03, 2025	57.29	57.83	57.83	58.65	57.19	30,500
January 31, 2025	58.45	59.18	59.18	59.87	57.75	55,615
January 30, 2025	59.15	58.73	58.73	59.46	58.35	36,833