Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
61.98
+0.03 (0.05%)
Mar 9, 2026, 3:38 PM EDT - Market open
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.08 | 61.63 | 59.70 | 61.98 | - | 0.05% | 58,567 |
| Mar 6, 2026 | 61.04 | 62.61 | 59.98 | 61.95 | 61.95 | -0.77% | 106,547 |
| Mar 5, 2026 | 62.70 | 64.05 | 61.88 | 62.43 | 62.43 | -1.53% | 58,922 |
| Mar 4, 2026 | 63.26 | 63.96 | 62.82 | 63.40 | 63.40 | 0.89% | 42,174 |
| Mar 3, 2026 | 62.00 | 63.25 | 61.82 | 62.84 | 62.84 | -0.44% | 62,344 |
| Mar 2, 2026 | 61.20 | 63.75 | 60.54 | 63.12 | 63.12 | 1.95% | 57,521 |
| Feb 27, 2026 | 63.71 | 63.81 | 61.36 | 61.91 | 61.91 | -4.09% | 99,854 |
| Feb 26, 2026 | 65.69 | 65.92 | 64.49 | 64.55 | 64.55 | -0.69% | 159,539 |
| Feb 25, 2026 | 63.65 | 65.52 | 63.47 | 65.00 | 65.00 | 3.24% | 41,536 |
| Feb 24, 2026 | 63.75 | 63.75 | 62.68 | 62.96 | 62.96 | 0.48% | 71,131 |
| Feb 23, 2026 | 65.45 | 65.89 | 61.85 | 62.66 | 62.66 | -4.32% | 87,927 |
| Feb 20, 2026 | 64.78 | 65.63 | 64.10 | 65.49 | 65.49 | 1.02% | 52,686 |
| Feb 19, 2026 | 64.03 | 64.99 | 63.28 | 64.83 | 64.83 | 0.93% | 63,324 |
| Feb 18, 2026 | 65.16 | 65.90 | 64.07 | 64.23 | 64.23 | -0.59% | 57,203 |
| Feb 17, 2026 | 64.66 | 65.88 | 64.60 | 64.61 | 64.61 | 0.08% | 49,042 |
| Feb 13, 2026 | 64.71 | 64.95 | 63.66 | 64.56 | 64.56 | -0.29% | 51,474 |
| Feb 12, 2026 | 64.62 | 65.29 | 63.08 | 64.75 | 64.50 | 1.16% | 77,123 |
| Feb 11, 2026 | 65.22 | 65.97 | 63.53 | 64.01 | 63.76 | -0.87% | 55,190 |
| Feb 10, 2026 | 65.03 | 65.50 | 64.17 | 64.57 | 64.32 | -1.12% | 50,840 |
| Feb 9, 2026 | 65.55 | 66.13 | 65.19 | 65.30 | 65.05 | -0.31% | 38,721 |
| Feb 6, 2026 | 65.70 | 66.56 | 65.41 | 65.50 | 65.25 | -0.06% | 54,032 |
| Feb 5, 2026 | 65.19 | 65.82 | 64.89 | 65.54 | 65.29 | 0.64% | 44,260 |
| Feb 4, 2026 | 65.16 | 66.23 | 64.58 | 65.12 | 64.87 | 0.74% | 83,970 |
| Feb 3, 2026 | 64.35 | 65.63 | 63.64 | 64.64 | 64.39 | 0.53% | 59,305 |
| Feb 2, 2026 | 62.50 | 64.67 | 62.50 | 64.30 | 64.05 | 2.76% | 57,319 |
| Jan 30, 2026 | 62.00 | 62.94 | 61.49 | 62.57 | 62.33 | 0.63% | 54,613 |
| Jan 29, 2026 | 60.73 | 62.37 | 60.16 | 62.18 | 61.94 | 2.51% | 70,235 |
| Jan 28, 2026 | 61.49 | 61.49 | 60.24 | 60.66 | 60.43 | -0.80% | 35,895 |
| Jan 27, 2026 | 60.50 | 61.43 | 60.50 | 61.15 | 60.91 | 0.77% | 44,254 |
| Jan 26, 2026 | 60.28 | 60.99 | 59.97 | 60.68 | 60.45 | - | 55,324 |
| Jan 23, 2026 | 64.25 | 64.25 | 60.18 | 60.68 | 60.45 | -4.99% | 84,262 |
| Jan 22, 2026 | 63.66 | 65.64 | 63.50 | 63.87 | 63.62 | 0.24% | 65,568 |
| Jan 21, 2026 | 61.85 | 63.84 | 61.85 | 63.72 | 63.47 | 5.20% | 50,405 |
| Jan 20, 2026 | 60.62 | 61.39 | 60.04 | 60.57 | 60.34 | -1.69% | 41,068 |
| Jan 16, 2026 | 61.98 | 62.40 | 61.58 | 61.61 | 61.37 | -1.03% | 53,370 |
| Jan 15, 2026 | 61.25 | 62.58 | 61.25 | 62.25 | 62.01 | 2.45% | 40,173 |
| Jan 14, 2026 | 60.12 | 60.87 | 59.65 | 60.76 | 60.53 | 1.61% | 35,018 |
| Jan 13, 2026 | 60.10 | 60.32 | 59.71 | 59.80 | 59.57 | -0.37% | 51,965 |
| Jan 12, 2026 | 59.79 | 60.36 | 59.20 | 60.02 | 59.79 | -0.13% | 37,918 |
| Jan 9, 2026 | 61.17 | 61.69 | 60.03 | 60.10 | 59.87 | -1.72% | 29,892 |
| Jan 8, 2026 | 58.98 | 61.31 | 58.98 | 61.15 | 60.91 | 3.15% | 38,920 |
| Jan 7, 2026 | 59.69 | 59.71 | 59.10 | 59.28 | 59.05 | -0.87% | 31,194 |
| Jan 6, 2026 | 59.59 | 60.79 | 59.06 | 59.80 | 59.57 | -0.22% | 54,207 |
| Jan 5, 2026 | 58.41 | 60.59 | 58.40 | 59.93 | 59.70 | 2.28% | 37,074 |
| Jan 2, 2026 | 59.24 | 59.56 | 58.28 | 58.60 | 58.37 | -0.89% | 45,504 |
| Dec 31, 2025 | 59.54 | 59.73 | 58.60 | 59.12 | 58.89 | -0.22% | 38,941 |
| Dec 30, 2025 | 60.08 | 60.08 | 58.75 | 59.25 | 59.02 | -1.09% | 29,818 |
| Dec 29, 2025 | 60.46 | 60.46 | 59.84 | 59.90 | 59.67 | -0.75% | 31,003 |
| Dec 26, 2025 | 60.91 | 60.91 | 60.15 | 60.35 | 60.12 | -1.39% | 26,391 |
| Dec 24, 2025 | 60.91 | 61.20 | 60.29 | 61.20 | 60.96 | 1.17% | 27,813 |
| Dec 23, 2025 | 61.88 | 62.12 | 60.49 | 60.49 | 60.26 | -1.77% | 42,882 |
| Dec 22, 2025 | 61.64 | 62.47 | 61.38 | 61.58 | 61.34 | -0.23% | 40,998 |
| Dec 19, 2025 | 63.02 | 63.22 | 61.12 | 61.72 | 61.48 | -2.45% | 192,256 |
| Dec 18, 2025 | 62.98 | 63.54 | 62.61 | 63.27 | 63.03 | 1.22% | 46,825 |
| Dec 17, 2025 | 62.36 | 63.27 | 61.99 | 62.51 | 62.27 | 0.47% | 51,460 |
| Dec 16, 2025 | 61.68 | 62.60 | 61.63 | 62.22 | 61.98 | 0.78% | 47,693 |
| Dec 15, 2025 | 60.88 | 61.96 | 60.73 | 61.74 | 61.50 | 1.51% | 63,553 |
| Dec 12, 2025 | 61.55 | 61.99 | 60.49 | 60.82 | 60.59 | -1.11% | 63,153 |
| Dec 11, 2025 | 60.85 | 61.68 | 60.73 | 61.50 | 61.26 | 1.08% | 41,292 |
| Dec 10, 2025 | 58.90 | 61.31 | 58.90 | 60.84 | 60.61 | 3.00% | 66,835 |
| Dec 9, 2025 | 58.82 | 59.84 | 58.70 | 59.07 | 58.84 | 0.78% | 44,493 |
| Dec 8, 2025 | 58.07 | 59.19 | 57.92 | 58.61 | 58.38 | 1.16% | 45,164 |
| Dec 5, 2025 | 58.54 | 58.81 | 57.67 | 57.94 | 57.72 | -0.84% | 37,905 |
| Dec 4, 2025 | 58.52 | 59.06 | 58.21 | 58.43 | 58.20 | -0.36% | 31,073 |
| Dec 3, 2025 | 57.55 | 58.66 | 57.37 | 58.64 | 58.41 | 3.09% | 44,152 |
| Dec 2, 2025 | 57.59 | 57.68 | 56.71 | 56.88 | 56.66 | -0.42% | 57,374 |
| Dec 1, 2025 | 56.31 | 57.29 | 55.91 | 57.12 | 56.90 | 1.47% | 45,536 |
| Nov 28, 2025 | 56.84 | 57.13 | 56.10 | 56.29 | 56.07 | -0.65% | 24,251 |
| Nov 26, 2025 | 56.30 | 57.25 | 56.13 | 56.66 | 56.44 | 0.05% | 39,270 |
| Nov 25, 2025 | 55.43 | 56.89 | 55.43 | 56.63 | 56.41 | 2.42% | 41,988 |
| Nov 24, 2025 | 55.21 | 55.75 | 55.10 | 55.29 | 55.08 | -0.45% | 60,473 |
| Nov 21, 2025 | 54.15 | 56.09 | 54.15 | 55.54 | 55.33 | 2.58% | 56,421 |
| Nov 20, 2025 | 53.53 | 54.72 | 53.53 | 54.15 | 53.94 | 1.87% | 67,977 |
| Nov 19, 2025 | 52.77 | 53.91 | 52.76 | 53.15 | 52.94 | 0.35% | 63,681 |
| Nov 18, 2025 | 52.74 | 53.85 | 52.72 | 52.97 | 52.76 | -0.03% | 36,011 |
| Nov 17, 2025 | 54.18 | 54.20 | 52.83 | 52.98 | 52.78 | -2.68% | 54,869 |
| Nov 14, 2025 | 54.28 | 54.53 | 53.79 | 54.44 | 54.23 | -0.68% | 42,814 |
| Nov 13, 2025 | 54.68 | 55.19 | 54.29 | 54.81 | 54.35 | 0.22% | 47,985 |
| Nov 12, 2025 | 54.72 | 55.57 | 54.43 | 54.69 | 54.23 | -0.47% | 49,427 |
| Nov 11, 2025 | 54.54 | 54.98 | 53.89 | 54.95 | 54.49 | 1.01% | 107,826 |
| Nov 10, 2025 | 54.10 | 54.79 | 53.69 | 54.40 | 53.94 | 1.68% | 82,164 |
| Nov 7, 2025 | 53.11 | 53.75 | 52.52 | 53.50 | 53.05 | 0.73% | 57,843 |
| Nov 6, 2025 | 53.48 | 53.94 | 53.01 | 53.11 | 52.66 | -1.28% | 34,847 |
| Nov 5, 2025 | 54.92 | 55.10 | 53.55 | 53.80 | 53.35 | -0.63% | 45,181 |
| Nov 4, 2025 | 52.95 | 54.68 | 52.79 | 54.14 | 53.68 | 1.04% | 149,404 |
| Nov 3, 2025 | 52.05 | 53.69 | 51.46 | 53.59 | 53.13 | 2.18% | 105,226 |
| Oct 31, 2025 | 52.44 | 54.02 | 52.09 | 52.44 | 52.00 | -0.96% | 64,401 |
| Oct 30, 2025 | 52.65 | 53.44 | 52.65 | 52.95 | 52.50 | 0.15% | 67,461 |
| Oct 29, 2025 | 53.44 | 54.18 | 52.66 | 52.87 | 52.43 | -1.23% | 92,336 |
| Oct 28, 2025 | 53.17 | 54.10 | 53.05 | 53.53 | 53.08 | 0.02% | 85,734 |
| Oct 27, 2025 | 52.99 | 54.24 | 52.99 | 53.52 | 53.07 | 1.10% | 89,388 |
| Oct 24, 2025 | 52.75 | 53.34 | 52.29 | 52.94 | 52.50 | 1.81% | 104,885 |
| Oct 23, 2025 | 50.45 | 52.79 | 50.45 | 52.00 | 51.56 | 2.99% | 147,141 |
| Oct 22, 2025 | 50.03 | 50.88 | 50.00 | 50.49 | 50.07 | 0.70% | 58,745 |
| Oct 21, 2025 | 49.68 | 50.35 | 49.68 | 50.14 | 49.72 | 0.18% | 39,951 |
| Oct 20, 2025 | 48.05 | 50.16 | 48.05 | 50.05 | 49.63 | 4.03% | 48,641 |
| Oct 17, 2025 | 48.18 | 49.04 | 47.87 | 48.11 | 47.71 | 0.54% | 54,711 |
| Oct 16, 2025 | 50.81 | 50.81 | 47.60 | 47.85 | 47.45 | -6.22% | 48,793 |
| Oct 15, 2025 | 51.68 | 51.70 | 50.76 | 51.03 | 50.60 | -0.67% | 35,964 |
| Oct 14, 2025 | 49.79 | 51.63 | 49.79 | 51.37 | 50.94 | 1.66% | 78,263 |