Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
57.94
-0.49 (-0.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.54 | 58.81 | 57.67 | 57.94 | 57.94 | -0.84% | 37,905 |
| Dec 4, 2025 | 58.52 | 59.06 | 58.21 | 58.43 | 58.43 | -0.36% | 31,073 |
| Dec 3, 2025 | 57.55 | 58.66 | 57.37 | 58.64 | 58.64 | 3.09% | 44,152 |
| Dec 2, 2025 | 57.59 | 57.68 | 56.71 | 56.88 | 56.88 | -0.42% | 57,374 |
| Dec 1, 2025 | 56.31 | 57.29 | 55.91 | 57.12 | 57.12 | 1.47% | 45,536 |
| Nov 28, 2025 | 56.84 | 57.13 | 56.10 | 56.29 | 56.29 | -0.65% | 24,251 |
| Nov 26, 2025 | 56.30 | 57.25 | 56.13 | 56.66 | 56.66 | 0.05% | 39,270 |
| Nov 25, 2025 | 55.43 | 56.89 | 55.43 | 56.63 | 56.63 | 2.42% | 41,988 |
| Nov 24, 2025 | 55.21 | 55.75 | 55.10 | 55.29 | 55.29 | -0.45% | 60,473 |
| Nov 21, 2025 | 54.15 | 56.09 | 54.15 | 55.54 | 55.54 | 2.58% | 56,421 |
| Nov 20, 2025 | 53.53 | 54.72 | 53.53 | 54.15 | 54.15 | 1.87% | 67,977 |
| Nov 19, 2025 | 52.77 | 53.91 | 52.76 | 53.15 | 53.15 | 0.35% | 63,681 |
| Nov 18, 2025 | 52.74 | 53.85 | 52.72 | 52.97 | 52.97 | -0.03% | 36,011 |
| Nov 17, 2025 | 54.18 | 54.20 | 52.83 | 52.98 | 52.98 | -2.68% | 54,869 |
| Nov 14, 2025 | 54.28 | 54.53 | 53.79 | 54.44 | 54.44 | -0.68% | 42,814 |
| Nov 13, 2025 | 54.68 | 55.19 | 54.29 | 54.81 | 54.56 | 0.22% | 47,985 |
| Nov 12, 2025 | 54.72 | 55.57 | 54.43 | 54.69 | 54.44 | -0.47% | 49,427 |
| Nov 11, 2025 | 54.54 | 54.98 | 53.89 | 54.95 | 54.70 | 1.01% | 107,826 |
| Nov 10, 2025 | 54.10 | 54.79 | 53.69 | 54.40 | 54.15 | 1.68% | 82,164 |
| Nov 7, 2025 | 53.11 | 53.75 | 52.52 | 53.50 | 53.26 | 0.73% | 57,843 |
| Nov 6, 2025 | 53.48 | 53.94 | 53.01 | 53.11 | 52.87 | -1.28% | 34,847 |
| Nov 5, 2025 | 54.92 | 55.10 | 53.55 | 53.80 | 53.55 | -0.63% | 45,181 |
| Nov 4, 2025 | 52.95 | 54.68 | 52.79 | 54.14 | 53.89 | 1.04% | 149,404 |
| Nov 3, 2025 | 52.05 | 53.69 | 51.46 | 53.59 | 53.34 | 2.18% | 105,226 |
| Oct 31, 2025 | 52.44 | 54.02 | 52.09 | 52.44 | 52.20 | -0.96% | 64,401 |
| Oct 30, 2025 | 52.65 | 53.44 | 52.65 | 52.95 | 52.71 | 0.15% | 67,461 |
| Oct 29, 2025 | 53.44 | 54.18 | 52.66 | 52.87 | 52.63 | -1.23% | 92,336 |
| Oct 28, 2025 | 53.17 | 54.10 | 53.05 | 53.53 | 53.29 | 0.02% | 85,734 |
| Oct 27, 2025 | 52.99 | 54.24 | 52.99 | 53.52 | 53.28 | 1.10% | 89,388 |
| Oct 24, 2025 | 52.75 | 53.34 | 52.29 | 52.94 | 52.70 | 1.81% | 104,885 |
| Oct 23, 2025 | 50.45 | 52.79 | 50.45 | 52.00 | 51.76 | 2.99% | 147,141 |
| Oct 22, 2025 | 50.03 | 50.88 | 50.00 | 50.49 | 50.26 | 0.70% | 58,745 |
| Oct 21, 2025 | 49.68 | 50.35 | 49.68 | 50.14 | 49.91 | 0.18% | 39,951 |
| Oct 20, 2025 | 48.05 | 50.16 | 48.05 | 50.05 | 49.82 | 4.03% | 48,641 |
| Oct 17, 2025 | 48.18 | 49.04 | 47.87 | 48.11 | 47.89 | 0.54% | 54,711 |
| Oct 16, 2025 | 50.81 | 50.81 | 47.60 | 47.85 | 47.63 | -6.22% | 48,793 |
| Oct 15, 2025 | 51.68 | 51.70 | 50.76 | 51.03 | 50.79 | -0.67% | 35,964 |
| Oct 14, 2025 | 49.79 | 51.63 | 49.79 | 51.37 | 51.14 | 1.66% | 78,263 |
| Oct 13, 2025 | 50.58 | 50.61 | 49.52 | 50.53 | 50.30 | 1.49% | 41,238 |
| Oct 10, 2025 | 52.45 | 52.90 | 49.77 | 49.79 | 49.56 | -5.23% | 85,167 |
| Oct 9, 2025 | 52.37 | 52.66 | 51.81 | 52.54 | 52.30 | 0.02% | 46,007 |
| Oct 8, 2025 | 52.32 | 52.72 | 51.83 | 52.53 | 52.29 | 0.50% | 36,292 |
| Oct 7, 2025 | 53.12 | 53.65 | 52.08 | 52.27 | 52.03 | -1.82% | 46,085 |
| Oct 6, 2025 | 52.02 | 53.33 | 51.35 | 53.24 | 53.00 | 3.32% | 99,191 |
| Oct 3, 2025 | 52.55 | 52.57 | 51.49 | 51.53 | 51.29 | -0.12% | 128,890 |
| Oct 2, 2025 | 52.39 | 52.39 | 51.43 | 51.59 | 51.35 | -1.73% | 48,854 |
| Oct 1, 2025 | 52.40 | 52.89 | 52.01 | 52.50 | 52.26 | -0.11% | 64,246 |
| Sep 30, 2025 | 53.05 | 53.27 | 52.45 | 52.56 | 52.32 | -1.33% | 78,870 |
| Sep 29, 2025 | 54.41 | 54.43 | 53.23 | 53.27 | 53.03 | -1.90% | 27,586 |
| Sep 26, 2025 | 55.19 | 55.19 | 54.28 | 54.30 | 54.05 | -0.35% | 70,269 |
| Sep 25, 2025 | 54.71 | 54.90 | 54.29 | 54.49 | 54.24 | -0.71% | 27,530 |
| Sep 24, 2025 | 55.38 | 55.72 | 54.63 | 54.88 | 54.63 | -0.25% | 22,147 |
| Sep 23, 2025 | 55.50 | 56.24 | 54.88 | 55.02 | 54.77 | -0.90% | 46,084 |
| Sep 22, 2025 | 55.51 | 55.96 | 54.78 | 55.52 | 55.27 | -0.80% | 31,443 |
| Sep 19, 2025 | 56.00 | 56.25 | 55.32 | 55.97 | 55.71 | -0.50% | 88,849 |
| Sep 18, 2025 | 55.35 | 56.69 | 55.00 | 56.25 | 55.99 | 1.92% | 90,111 |
| Sep 17, 2025 | 55.04 | 56.68 | 54.81 | 55.19 | 54.94 | 0.91% | 54,084 |
| Sep 16, 2025 | 55.12 | 55.12 | 54.16 | 54.69 | 54.44 | -1.05% | 16,738 |
| Sep 15, 2025 | 55.61 | 55.90 | 55.10 | 55.27 | 55.02 | -0.63% | 17,049 |
| Sep 12, 2025 | 56.53 | 56.53 | 55.62 | 55.62 | 55.37 | -1.70% | 17,132 |
| Sep 11, 2025 | 56.71 | 56.79 | 56.25 | 56.58 | 56.32 | 0.09% | 54,222 |
| Sep 10, 2025 | 56.29 | 57.06 | 56.29 | 56.53 | 56.27 | 0.52% | 20,200 |
| Sep 9, 2025 | 57.31 | 57.61 | 56.00 | 56.24 | 55.98 | -2.40% | 135,990 |
| Sep 8, 2025 | 57.55 | 57.93 | 57.04 | 57.62 | 57.36 | 0.45% | 15,207 |
| Sep 5, 2025 | 58.48 | 59.03 | 57.29 | 57.36 | 57.10 | -1.32% | 20,062 |
| Sep 4, 2025 | 57.30 | 58.16 | 57.17 | 58.13 | 57.86 | 1.96% | 22,624 |
| Sep 3, 2025 | 56.86 | 57.34 | 56.45 | 57.01 | 56.75 | -0.12% | 28,105 |
| Sep 2, 2025 | 57.24 | 57.32 | 56.69 | 57.08 | 56.82 | -0.79% | 21,852 |
| Aug 29, 2025 | 58.20 | 58.24 | 57.39 | 57.54 | 57.27 | -0.54% | 21,572 |
| Aug 28, 2025 | 57.54 | 57.89 | 56.94 | 57.85 | 57.59 | 0.12% | 21,193 |
| Aug 27, 2025 | 57.58 | 58.45 | 57.58 | 57.78 | 57.52 | 0.07% | 15,521 |
| Aug 26, 2025 | 57.91 | 58.01 | 57.09 | 57.74 | 57.48 | 1.16% | 18,589 |
| Aug 25, 2025 | 57.56 | 58.24 | 56.94 | 57.08 | 56.82 | -1.59% | 21,471 |
| Aug 22, 2025 | 55.42 | 58.25 | 55.17 | 58.00 | 57.74 | 5.63% | 44,000 |
| Aug 21, 2025 | 54.73 | 55.23 | 54.56 | 54.91 | 54.66 | -0.34% | 34,059 |
| Aug 20, 2025 | 55.08 | 55.33 | 54.67 | 55.10 | 54.85 | 0.71% | 37,437 |
| Aug 19, 2025 | 54.30 | 54.95 | 54.11 | 54.71 | 54.46 | 0.79% | 25,105 |
| Aug 18, 2025 | 54.19 | 54.35 | 53.80 | 54.28 | 54.03 | 0.91% | 28,074 |
| Aug 15, 2025 | 55.30 | 55.30 | 53.75 | 53.79 | 53.54 | -2.65% | 47,425 |
| Aug 14, 2025 | 55.25 | 56.02 | 54.47 | 55.26 | 54.75 | -1.59% | 26,128 |
| Aug 13, 2025 | 55.56 | 56.20 | 54.97 | 56.15 | 55.64 | 1.81% | 27,519 |
| Aug 12, 2025 | 53.05 | 55.15 | 53.05 | 55.15 | 54.65 | 4.79% | 32,872 |
| Aug 11, 2025 | 52.45 | 53.01 | 51.59 | 52.63 | 52.15 | 1.09% | 26,117 |
| Aug 8, 2025 | 52.32 | 52.50 | 51.99 | 52.06 | 51.59 | 0.41% | 17,848 |
| Aug 7, 2025 | 52.59 | 52.63 | 51.64 | 51.85 | 51.38 | -1.13% | 29,515 |
| Aug 6, 2025 | 53.03 | 53.19 | 52.40 | 52.44 | 51.96 | -1.41% | 28,722 |
| Aug 5, 2025 | 52.99 | 53.43 | 52.29 | 53.19 | 52.71 | 0.34% | 41,519 |
| Aug 4, 2025 | 52.87 | 53.38 | 52.64 | 53.01 | 52.53 | 1.03% | 21,417 |
| Aug 1, 2025 | 53.64 | 53.64 | 52.20 | 52.47 | 51.99 | -3.00% | 42,399 |
| Jul 31, 2025 | 54.08 | 54.65 | 53.78 | 54.09 | 53.60 | -1.08% | 40,370 |
| Jul 30, 2025 | 55.59 | 56.59 | 54.36 | 54.68 | 54.18 | -2.09% | 36,958 |
| Jul 29, 2025 | 56.71 | 56.91 | 55.83 | 55.85 | 55.34 | -0.92% | 30,327 |
| Jul 28, 2025 | 56.55 | 56.66 | 55.82 | 56.37 | 55.86 | -0.84% | 40,697 |
| Jul 25, 2025 | 57.57 | 58.51 | 56.75 | 56.85 | 56.33 | -0.88% | 36,326 |
| Jul 24, 2025 | 57.03 | 57.68 | 55.73 | 57.35 | 56.83 | 1.54% | 31,792 |
| Jul 23, 2025 | 57.24 | 57.75 | 55.25 | 56.48 | 55.97 | -0.32% | 29,005 |
| Jul 22, 2025 | 56.49 | 57.46 | 56.29 | 56.66 | 56.15 | -0.42% | 31,666 |
| Jul 21, 2025 | 56.80 | 57.65 | 56.57 | 56.90 | 56.38 | 0.19% | 23,212 |
| Jul 18, 2025 | 57.40 | 58.30 | 56.57 | 56.79 | 56.28 | -0.12% | 41,938 |
| Jul 17, 2025 | 55.12 | 56.99 | 55.12 | 56.86 | 56.34 | 1.46% | 43,031 |