Southern Missouri Bancorp, Inc. (SMBC) NASDAQ

69.57

+1.41(+2.07%)

Updated at June 02 04:00PM

Currency In USD

SMBC Historical Return

If you invested $1000 in Southern Missouri Bancorp, Inc. (SMBC) 10 years ago, it would be worth $3,515.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,684.5, while $1000 invested 1 year ago would be worth $1,341.5. This corresponds to total returns of 251.54%, 68.45%, 34.15%, respectively, with annualized returns of 13.39%, 10.99%, 34.15%.

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
June 02, 2026	67.95	69.57	69.57	69.95	67.95	75,917
June 01, 2026	68.84	68.16	68.16	69.35	67.42	61,906
May 29, 2026	69.01	69.06	69.06	70.12	68.95	81,829
May 28, 2026	68.95	69.21	69.21	69.22	67.57	81,761
May 27, 2026	69.7	69.19	69.19	70.35	68.94	47,807
May 26, 2026	69.12	69.89	69.89	69.97	68.83	41,820
May 22, 2026	69.46	68.99	68.99	69.67	68.83	51,511
May 21, 2026	68.37	69.3	69.3	69.3	68.01	74,103
May 20, 2026	67.59	68.57	68.57	69.1	67.34	70,627
May 19, 2026	67.78	67.59	67.59	68.06	66.85	47,960
May 18, 2026	66.62	67.78	67.78	68.21	66.62	44,186
May 15, 2026	67.18	66.62	66.62	67.83	66.09	83,720
May 14, 2026	67.67	67.58	67.58	68.25	67.45	70,540
May 13, 2026	67.69	67.37	67.37	68.1	66.93	39,849
May 12, 2026	67.5	67.92	67.92	67.92	66.23	63,119
May 11, 2026	69.07	68.02	68.02	69.6	67.24	92,597
May 08, 2026	69.5	69.22	69.22	70.05	69.09	60,060
May 07, 2026	69.19	69.58	69.58	69.82	69.19	76,091
May 06, 2026	69.37	69.19	69.19	69.7	68.75	45,128
May 05, 2026	68.18	68.84	68.84	69.17	67.72	89,535
May 04, 2026	68.05	67.86	67.86	68.77	67.21	111,857
May 01, 2026	68.18	68.53	68.53	69.19	67.49	82,321
April 30, 2026	67.67	68.24	68.24	68.81	67.59	80,299
April 29, 2026	69.52	68.19	68.19	69.9	67.76	91,512
April 28, 2026	68.66	69.77	69.77	70.1	68.66	50,594
April 27, 2026	67.03	68.5	68.5	69.5	67.03	92,111
April 24, 2026	67.59	67.27	67.27	68.86	67.16	93,611
April 23, 2026	66.17	67.59	67.59	67.76	64.49	93,964
April 22, 2026	66.14	65.66	65.66	66.26	65.28	69,271
April 21, 2026	66.97	66.1	66.1	67.43	65.34	126,977
April 20, 2026	67.5	67.18	67.18	68.35	66.87	91,003
April 17, 2026	66.45	67.5	67.5	68.86	66.11	166,824
April 16, 2026	66.29	65.75	65.75	66.86	65.56	74,716
April 15, 2026	66.84	66.6	66.6	67	65.74	89,744
April 14, 2026	66.67	66.86	66.86	67.74	65.83	91,524
April 13, 2026	66.65	66.81	66.81	67	66.16	90,101
April 10, 2026	67.23	66.8	66.8	67.99	65.6	129,733
April 09, 2026	66.91	67.21	67.21	67.94	66.74	356,963
April 08, 2026	66.96	67.26	67.26	68.19	66.44	139,611
April 07, 2026	64.7	65.95	65.95	66.35	64.68	206,721
April 06, 2026	64.66	65.11	65.11	65.54	64.6	128,499
April 02, 2026	63.8	64.94	64.94	65.11	63.11	50,570
April 01, 2026	64.2	64.24	64.24	65.71	63.98	41,374
March 31, 2026	63.47	63.94	63.94	64.12	62.47	76,321
March 30, 2026	62.77	63.15	63.15	63.44	62.48	41,416
March 27, 2026	62.72	62.44	62.44	63.02	62.2	39,773
March 26, 2026	62.45	63.16	63.16	63.24	61.85	32,817
March 25, 2026	63.49	62.75	62.75	63.87	62.44	33,629
March 24, 2026	62.69	62.95	62.95	63.85	62.52	38,369
March 23, 2026	63.01	63.24	63.24	64.64	62.83	67,233
March 20, 2026	62.15	61.67	61.67	62.33	60.9	102,265
March 19, 2026	60.6	61.94	61.94	62.37	60.56	59,061
March 18, 2026	60.83	61.23	61.23	63.57	60.26	44,345
March 17, 2026	62.16	61.28	61.28	62.41	61.27	44,003
March 16, 2026	62.04	61.93	61.93	62.51	61.43	34,114
March 13, 2026	61.89	61.69	61.69	63.05	61.07	53,548
March 12, 2026	60.28	61.84	61.84	61.96	59.71	48,239
March 11, 2026	61.34	61.17	61.17	61.47	60.45	47,522
March 10, 2026	61.52	61.7	61.7	63.09	61.15	51,884
March 09, 2026	61.08	61.65	61.65	61.99	59.7	80,061