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 $3,463.83 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,808, while $1000 invested 1 year ago would be worth $1,328.38. This corresponds to total returns of 246.38%, 80.8%, 32.84%, respectively, with annualized returns of 13.22%, 12.57%, 32.84%.

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
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
July 27, 2026	78.28	77.55	77.55	78.41	77.18	86,211
July 23, 2026	75.21	77.72	77.72	77.95	75.11	147,007
July 22, 2026	76.06	75.41	75.41	76.17	74.92	71,272
July 21, 2026	76.46	76.49	76.49	76.84	75.46	70,844
July 20, 2026	77.47	76.46	76.46	77.78	75	83,086
July 17, 2026	77.46	77.44	77.44	78.08	76.14	102,885
July 16, 2026	75.9	78.17	78.17	78.48	75.45	108,737
July 15, 2026	75.16	75.9	75.9	76.42	73.06	90,564
July 14, 2026	75.28	75.25	75.25	75.79	75	59,789
July 13, 2026	74.37	75.18	75.18	75.78	73.86	93,058
July 10, 2026	74.53	74.42	74.42	74.81	73.9	52,848
July 09, 2026	74.39	74.75	74.75	75.19	73.09	129,338
July 08, 2026	75.67	74.59	74.59	75.67	74.24	80,011
July 07, 2026	76.45	75.89	75.89	76.74	75.58	75,793
July 06, 2026	75.85	76.56	76.56	76.65	75.27	78,527
July 02, 2026	77.9	76.04	76.04	78.47	75.58	96,028
July 01, 2026	76.21	77.78	77.78	77.79	74.88	99,864
June 30, 2026	75.72	76.21	76.21	76.77	75.49	150,969
June 29, 2026	76.39	76.09	76.09	76.39	74.15	158,178
June 26, 2026	75.28	76.75	76.75	77.4	74.59	434,062
June 25, 2026	74.41	74.76	74.76	75.27	73.85	105,443
June 24, 2026	73.71	74.41	74.41	74.56	73.5	100,684
June 23, 2026	72.75	73.7	73.7	74.19	72.74	144,964
June 22, 2026	72.69	72.58	72.58	75.5	72.36	94,138
June 18, 2026	72.18	72.51	72.51	75	71.65	242,293
June 17, 2026	71.35	71.3	71.3	72.43	70.55	96,659
June 16, 2026	71.73	71.55	71.55	72.8	71.1	92,285