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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	54.24	54.28	54.28	54.61	53.8	27,674
August 15, 2025	55.3	53.79	53.79	55.3	53.75	47,425
August 14, 2025	55.25	55.26	55	56.02	54.47	26,128
August 13, 2025	55.56	56.15	55.9	56.2	54.97	27,519
August 12, 2025	53.05	55.15	54.9	55.15	53.05	32,900
August 11, 2025	52.45	52.63	52.39	53.01	51.59	26,117
August 08, 2025	52.32	52.06	52.06	52.5	51.99	17,848
August 07, 2025	52.59	51.85	51.85	52.63	51.64	29,515
August 06, 2025	53.03	52.44	52.44	53.19	52.4	28,722
August 05, 2025	52.99	53.19	53.19	53.43	52.29	41,519
August 04, 2025	52.87	53.01	53.01	53.38	52.64	21,417
August 01, 2025	53.64	52.47	52.47	53.64	52.2	42,400
July 31, 2025	54.08	54.09	54.09	54.65	53.78	40,400
July 30, 2025	55.59	54.68	54.68	56.59	54.36	37,000
July 29, 2025	56.71	55.85	55.85	56.91	55.83	30,327
July 28, 2025	56.55	56.37	56.37	56.66	55.82	40,700
July 25, 2025	57.57	56.85	56.85	58.51	56.75	36,326
July 24, 2025	57.03	57.35	57.35	57.68	55.73	31,800
July 23, 2025	57.24	56.48	56.48	57.75	55.25	29,005
July 22, 2025	56.49	56.66	56.66	57.46	56.29	31,700
July 21, 2025	56.8	56.9	56.9	57.65	56.57	23,212
July 18, 2025	57.4	56.79	56.79	58.3	56.57	41,938
July 17, 2025	55.12	56.86	56.86	56.99	55.12	43,031
July 16, 2025	55.8	56.04	56.04	56.14	54.72	64,600
July 15, 2025	57.5	55.43	55.43	57.5	55.43	87,200
July 14, 2025	55.29	57.37	57.37	57.41	55.26	147,649
July 11, 2025	56.55	55.91	55.91	56.98	55.72	75,938
July 10, 2025	57.46	57.43	57.43	58.37	57.02	123,500
July 09, 2025	57.89	57.38	57.38	58.15	56.86	46,020
July 08, 2025	57.53	57.31	57.31	58.05	56.87	65,700
July 07, 2025	58.33	57.05	57.05	58.88	56.8	63,500
July 03, 2025	57.9	58.13	58.13	58.62	57.78	24,507
July 02, 2025	54	56.68	56.68	57.32	54	79,810
July 01, 2025	54.31	56.81	56.81	56.95	54.31	60,200
June 30, 2025	53.61	54.78	54.78	55.25	53.61	108,549
June 27, 2025	54.46	54.59	54.59	54.84	54.02	105,205
June 26, 2025	53.12	54.34	54.34	54.38	53.03	99,700
June 25, 2025	53.48	52.85	52.85	53.72	51.97	34,538
June 24, 2025	53.12	53.46	53.46	54.25	52.88	37,723
June 23, 2025	51.35	52.6	52.6	52.6	50.99	44,813
June 20, 2025	52.21	51.45	51.45	52.21	51.08	61,024
June 18, 2025	51.13	51.71	51.71	52.47	50.89	42,100
June 17, 2025	51.75	51.46	51.46	52.06	51.05	19,123
June 16, 2025	52.43	52.3	52.3	53.12	52	40,921
June 13, 2025	53.31	52.34	52.34	53.41	52.01	19,335
June 12, 2025	53.85	53.93	53.93	54.19	53.24	18,900
June 11, 2025	53.86	54.19	54.19	54.35	53.38	40,345
June 10, 2025	53.34	53.98	53.98	54.19	53.08	26,100
June 09, 2025	53.13	53.51	53.51	53.86	52.11	28,500
June 06, 2025	52.63	53.13	53.13	53.27	52.52	28,102
June 05, 2025	51.73	51.7	51.7	52.17	51.14	26,900
June 04, 2025	51.71	51.56	51.56	51.8	51.47	18,200
June 03, 2025	51.85	52.54	52.54	52.94	51.85	17,200
June 02, 2025	53.13	52.01	52.01	53.13	51.76	14,842
May 30, 2025	53	52.66	52.66	53.42	52.43	22,427
May 29, 2025	52.88	53.01	53.01	53.01	52.49	13,600
May 28, 2025	54.18	52.76	52.76	54.18	52.59	15,122
May 27, 2025	53.23	53.69	53.69	53.83	52.78	17,900
May 23, 2025	51.96	52.54	52.54	52.81	51.96	21,379
May 22, 2025	53.02	53.01	53.01	53.43	52.93	22,100

Southern Missouri Bancorp, Inc. (SMBC) NASDAQ