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 $3,822.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,849.7, while $1000 invested 1 year ago would be worth $1,479.27. This corresponds to total returns of 282.27%, 84.97%, 47.93%, respectively, with annualized returns of 14.34%, 13.08%, 47.93%.

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
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
June 15, 2026	72.71	71.16	71.16	73	71.02	94,841
June 12, 2026	71.86	72.34	72.34	72.58	71.67	98,395
June 11, 2026	71.63	71.39	71.39	72.29	70.52	120,295
June 10, 2026	70.41	70.96	70.96	71.3	70.41	165,445
June 09, 2026	70.06	70	70	71.47	69.63	153,432
June 08, 2026	70.1	69.78	69.78	70.55	69	86,627
June 05, 2026	69	69.7	69.7	70.81	68.53	161,706
June 04, 2026	68.2	69	69	69.72	68.2	243,624
June 03, 2026	69.32	67.5	67.5	69.32	67.43	98,662
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