Southern Missouri Bancorp, Inc. - Common Stock (SMBC)
63.94
+0.79 (1.25%)
NASDAQ · Last Trade: Mar 31st, 11:36 PM EDT
Historical Prices For Southern Missouri Bancorp, Inc. - Common Stock (SMBC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2026 | 63.47 | 64.12 | 62.47 | 63.94 | 77,421 | 63.94 |
| 3/30/2026 | 62.77 | 63.44 | 62.48 | 63.15 | 43,580 | 63.15 |
| 3/27/2026 | 62.72 | 63.02 | 62.20 | 62.44 | 42,041 | 62.44 |
| 3/26/2026 | 62.45 | 63.23 | 61.85 | 63.16 | 35,312 | 63.16 |
| 3/25/2026 | 63.49 | 63.87 | 62.44 | 62.75 | 45,015 | 62.75 |
| 3/24/2026 | 62.69 | 63.84 | 62.52 | 62.95 | 38,370 | 62.95 |
| 3/23/2026 | 63.01 | 64.64 | 62.83 | 63.24 | 67,273 | 63.24 |
| 3/20/2026 | 62.15 | 62.33 | 60.90 | 61.67 | 102,288 | 61.67 |
| 3/19/2026 | 60.60 | 62.37 | 60.55 | 61.94 | 61,559 | 61.94 |
| 3/18/2026 | 60.83 | 63.57 | 60.26 | 61.23 | 44,347 | 61.23 |
| 3/17/2026 | 62.15 | 62.41 | 61.27 | 61.28 | 47,356 | 61.28 |
| 3/16/2026 | 62.04 | 62.51 | 61.43 | 61.92 | 34,576 | 61.92 |
| 3/13/2026 | 61.89 | 63.05 | 61.07 | 61.69 | 53,548 | 61.69 |
| 3/12/2026 | 60.28 | 61.96 | 59.71 | 61.84 | 48,239 | 61.84 |
| 3/11/2026 | 61.34 | 61.47 | 60.45 | 61.17 | 47,522 | 61.17 |
| 3/10/2026 | 61.52 | 63.09 | 61.15 | 61.70 | 55,366 | 61.70 |
| 3/09/2026 | 61.08 | 61.99 | 59.70 | 61.65 | 80,061 | 61.65 |
| 3/06/2026 | 61.04 | 62.60 | 59.98 | 61.95 | 106,548 | 61.95 |
| 3/05/2026 | 62.70 | 64.05 | 61.88 | 62.43 | 58,923 | 62.43 |
| 3/04/2026 | 63.26 | 63.96 | 62.82 | 63.40 | 42,227 | 63.40 |
| 3/03/2026 | 62.00 | 63.25 | 61.82 | 62.84 | 64,652 | 62.84 |
| 3/02/2026 | 61.20 | 63.75 | 60.53 | 63.12 | 57,521 | 63.12 |
| 2/27/2026 | 63.71 | 63.81 | 61.35 | 61.91 | 103,317 | 61.91 |
| 2/26/2026 | 65.68 | 65.92 | 64.49 | 64.55 | 159,929 | 64.55 |
| 2/25/2026 | 63.65 | 65.52 | 63.47 | 65.00 | 41,536 | 65.00 |
| 2/24/2026 | 63.75 | 63.75 | 62.67 | 62.96 | 71,131 | 62.96 |
| 2/23/2026 | 65.45 | 65.89 | 61.85 | 62.66 | 89,682 | 62.66 |
| 2/20/2026 | 64.78 | 65.63 | 64.10 | 65.49 | 52,686 | 65.49 |
| 2/19/2026 | 64.03 | 64.99 | 63.28 | 64.83 | 67,223 | 64.83 |
| 2/18/2026 | 65.16 | 65.90 | 64.07 | 64.23 | 57,211 | 64.23 |
| 2/17/2026 | 64.66 | 65.88 | 64.60 | 64.61 | 49,042 | 64.61 |
| 2/13/2026 | 64.71 | 64.95 | 63.66 | 64.56 | 51,474 | 64.56 |
| 2/12/2026 | 64.62 | 65.29 | 63.08 | 64.75 | 77,123 | 64.75 |
| 2/11/2026 | 65.22 | 65.97 | 63.53 | 64.01 | 55,190 | 64.01 |
| 2/10/2026 | 65.03 | 65.50 | 64.17 | 64.57 | 50,840 | 64.57 |
| 2/09/2026 | 65.55 | 66.13 | 65.19 | 65.30 | 38,721 | 65.30 |
| 2/06/2026 | 65.70 | 66.56 | 65.41 | 65.50 | 54,032 | 65.50 |
| 2/05/2026 | 65.19 | 65.82 | 64.89 | 65.54 | 44,260 | 65.54 |
| 2/04/2026 | 65.16 | 66.23 | 64.58 | 65.12 | 83,970 | 65.12 |
| 2/03/2026 | 64.35 | 65.63 | 63.64 | 64.64 | 59,305 | 64.64 |
| 2/02/2026 | 62.50 | 64.67 | 62.50 | 64.30 | 57,319 | 64.30 |
| 1/30/2026 | 62.00 | 62.94 | 61.49 | 62.57 | 54,613 | 62.57 |
| 1/29/2026 | 60.73 | 62.37 | 60.16 | 62.18 | 70,235 | 62.18 |
| 1/28/2026 | 61.49 | 61.49 | 60.24 | 60.66 | 35,895 | 60.66 |
| 1/27/2026 | 60.50 | 61.43 | 60.50 | 61.15 | 44,254 | 61.15 |
| 1/26/2026 | 60.28 | 60.99 | 59.97 | 60.68 | 55,324 | 60.68 |
| 1/23/2026 | 64.25 | 64.25 | 60.18 | 60.68 | 84,262 | 60.68 |
| 1/22/2026 | 63.66 | 65.64 | 63.50 | 63.87 | 65,568 | 63.87 |
| 1/21/2026 | 61.85 | 63.84 | 61.85 | 63.72 | 50,405 | 63.72 |
| 1/20/2026 | 60.62 | 61.38 | 60.04 | 60.57 | 41,068 | 60.57 |
| 1/16/2026 | 61.98 | 62.40 | 61.58 | 61.61 | 53,370 | 61.61 |
| 1/15/2026 | 61.25 | 62.58 | 61.25 | 62.25 | 40,173 | 62.25 |
| 1/14/2026 | 60.12 | 60.87 | 59.65 | 60.76 | 35,018 | 60.76 |
| 1/13/2026 | 60.10 | 60.32 | 59.70 | 59.80 | 51,965 | 59.80 |
| 1/12/2026 | 59.79 | 60.36 | 59.20 | 60.02 | 37,918 | 60.02 |
| 1/09/2026 | 61.17 | 61.69 | 60.03 | 60.10 | 29,892 | 60.10 |
| 1/08/2026 | 58.98 | 61.31 | 58.98 | 61.15 | 38,920 | 61.15 |
| 1/07/2026 | 59.69 | 59.71 | 59.09 | 59.28 | 31,194 | 59.28 |
| 1/06/2026 | 59.59 | 60.78 | 59.06 | 59.80 | 54,207 | 59.80 |
| 1/05/2026 | 58.41 | 60.59 | 58.40 | 59.93 | 37,074 | 59.93 |
| 1/02/2026 | 59.24 | 59.55 | 58.28 | 58.59 | 45,504 | 58.59 |