Southern Missouri Bancorp, Inc. (SMBC)
NASDAQ: SMBC · Real-Time Price · USD
76.75
+1.99 (2.66%)
At close: Jun 26, 2026, 4:00 PM EDT
76.88
+0.13 (0.17%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Southern Missouri Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.28 | 77.40 | 74.59 | 76.75 | 76.75 | 2.66% | 428,504 |
| Jun 25, 2026 | 74.41 | 75.27 | 73.85 | 74.76 | 74.76 | 0.47% | 105,443 |
| Jun 24, 2026 | 73.71 | 74.56 | 73.50 | 74.41 | 74.41 | 0.96% | 111,457 |
| Jun 23, 2026 | 72.75 | 74.19 | 72.74 | 73.70 | 73.70 | 1.54% | 144,964 |
| Jun 22, 2026 | 72.69 | 75.50 | 72.36 | 72.58 | 72.58 | 0.10% | 95,361 |
| Jun 18, 2026 | 72.18 | 75.00 | 71.65 | 72.51 | 72.51 | 1.70% | 243,315 |
| Jun 17, 2026 | 71.35 | 72.43 | 70.55 | 71.30 | 71.30 | -0.35% | 96,659 |
| Jun 16, 2026 | 71.73 | 72.80 | 71.10 | 71.55 | 71.55 | 0.55% | 97,908 |
| Jun 15, 2026 | 72.71 | 73.00 | 71.02 | 71.16 | 71.16 | -1.63% | 101,710 |
| Jun 12, 2026 | 71.86 | 72.58 | 71.67 | 72.34 | 72.34 | 1.34% | 98,396 |
| Jun 11, 2026 | 71.63 | 72.29 | 70.52 | 71.39 | 71.39 | 0.60% | 125,142 |
| Jun 10, 2026 | 70.41 | 71.30 | 70.41 | 70.96 | 70.96 | 1.37% | 165,545 |
| Jun 9, 2026 | 70.06 | 71.48 | 69.63 | 70.00 | 70.00 | 0.32% | 156,052 |
| Jun 8, 2026 | 70.10 | 70.55 | 69.00 | 69.78 | 69.78 | 0.11% | 86,627 |
| Jun 5, 2026 | 69.00 | 70.81 | 68.53 | 69.70 | 69.70 | 1.01% | 167,663 |
| Jun 4, 2026 | 68.20 | 69.73 | 68.20 | 69.00 | 69.00 | 2.22% | 243,624 |
| Jun 3, 2026 | 69.32 | 69.32 | 67.40 | 67.50 | 67.50 | -2.98% | 99,041 |
| Jun 2, 2026 | 67.95 | 69.95 | 67.95 | 69.57 | 69.57 | 2.07% | 76,216 |
| Jun 1, 2026 | 68.84 | 69.35 | 67.42 | 68.16 | 68.16 | -1.30% | 65,716 |
| May 29, 2026 | 69.01 | 70.12 | 68.95 | 69.06 | 69.06 | -0.22% | 81,875 |
| May 28, 2026 | 68.95 | 69.22 | 67.57 | 69.21 | 69.21 | 0.02% | 81,761 |
| May 27, 2026 | 69.70 | 70.35 | 68.94 | 69.20 | 69.20 | -0.99% | 48,605 |
| May 26, 2026 | 69.12 | 69.97 | 68.83 | 69.89 | 69.89 | 1.30% | 42,108 |
| May 22, 2026 | 69.46 | 69.67 | 68.83 | 68.99 | 68.99 | -0.45% | 54,643 |
| May 21, 2026 | 68.37 | 69.30 | 68.01 | 69.30 | 69.30 | 1.06% | 74,103 |
| May 20, 2026 | 67.59 | 69.10 | 67.34 | 68.57 | 68.57 | 1.45% | 71,653 |
| May 19, 2026 | 67.78 | 68.06 | 66.85 | 67.59 | 67.59 | -0.28% | 47,960 |
| May 18, 2026 | 66.62 | 68.21 | 66.62 | 67.78 | 67.78 | 1.74% | 50,551 |
| May 15, 2026 | 67.18 | 67.83 | 66.09 | 66.62 | 66.62 | -1.05% | 83,720 |
| May 14, 2026 | 67.67 | 68.45 | 67.38 | 67.58 | 67.33 | 0.31% | 73,553 |
| May 13, 2026 | 67.69 | 68.10 | 66.93 | 67.37 | 67.12 | -0.81% | 42,373 |
| May 12, 2026 | 67.79 | 67.92 | 66.23 | 67.92 | 67.67 | -0.15% | 64,935 |
| May 11, 2026 | 69.07 | 69.60 | 67.24 | 68.02 | 67.77 | -1.73% | 102,424 |
| May 8, 2026 | 69.50 | 70.05 | 69.09 | 69.22 | 68.96 | -0.52% | 60,727 |
| May 7, 2026 | 69.19 | 69.82 | 69.19 | 69.58 | 69.32 | 0.56% | 76,233 |
| May 6, 2026 | 69.37 | 69.70 | 68.75 | 69.19 | 68.93 | 0.51% | 48,657 |
| May 5, 2026 | 68.18 | 69.17 | 67.72 | 68.84 | 68.59 | 1.44% | 99,489 |
| May 4, 2026 | 68.05 | 68.77 | 67.21 | 67.86 | 67.61 | -0.98% | 116,491 |
| May 1, 2026 | 68.18 | 69.19 | 67.49 | 68.53 | 68.28 | 0.42% | 83,561 |
| Apr 30, 2026 | 67.67 | 68.81 | 67.59 | 68.24 | 67.99 | 0.07% | 81,415 |
| Apr 29, 2026 | 69.52 | 69.90 | 67.76 | 68.19 | 67.94 | -2.26% | 93,917 |
| Apr 28, 2026 | 68.66 | 70.10 | 68.66 | 69.77 | 69.51 | 1.85% | 50,594 |
| Apr 27, 2026 | 67.03 | 69.50 | 67.03 | 68.50 | 68.25 | 1.83% | 92,111 |
| Apr 24, 2026 | 67.59 | 68.86 | 67.16 | 67.27 | 67.02 | -0.47% | 101,853 |
| Apr 23, 2026 | 66.17 | 67.76 | 64.49 | 67.59 | 67.34 | 2.94% | 93,964 |
| Apr 22, 2026 | 66.14 | 66.26 | 65.28 | 65.66 | 65.42 | -0.67% | 75,493 |
| Apr 21, 2026 | 66.97 | 67.43 | 65.34 | 66.10 | 65.86 | -1.61% | 126,989 |
| Apr 20, 2026 | 67.50 | 68.35 | 66.87 | 67.18 | 66.93 | -0.47% | 97,164 |
| Apr 17, 2026 | 66.33 | 68.90 | 66.11 | 67.50 | 67.25 | 2.66% | 167,566 |
| Apr 16, 2026 | 66.29 | 66.87 | 65.56 | 65.75 | 65.51 | -1.28% | 74,719 |
| Apr 15, 2026 | 66.84 | 67.00 | 65.74 | 66.60 | 66.35 | -0.39% | 89,744 |
| Apr 14, 2026 | 66.67 | 67.74 | 65.83 | 66.86 | 66.61 | 0.07% | 91,526 |
| Apr 13, 2026 | 66.65 | 67.00 | 66.16 | 66.81 | 66.56 | 0.01% | 90,101 |
| Apr 10, 2026 | 67.23 | 67.99 | 65.60 | 66.80 | 66.55 | -0.61% | 146,686 |
| Apr 9, 2026 | 66.91 | 67.99 | 66.73 | 67.21 | 66.96 | -0.07% | 358,589 |
| Apr 8, 2026 | 66.96 | 68.20 | 66.44 | 67.26 | 67.01 | 1.99% | 139,611 |
| Apr 7, 2026 | 64.70 | 66.35 | 64.68 | 65.95 | 65.71 | 1.29% | 206,721 |
| Apr 6, 2026 | 64.66 | 65.54 | 64.60 | 65.11 | 64.87 | 0.26% | 128,499 |
| Apr 2, 2026 | 63.80 | 65.11 | 63.11 | 64.94 | 64.70 | 1.09% | 50,570 |
| Apr 1, 2026 | 63.94 | 65.71 | 63.94 | 64.24 | 64.00 | 0.47% | 41,824 |
| Mar 31, 2026 | 63.47 | 64.12 | 62.47 | 63.94 | 63.70 | 1.25% | 77,420 |
| Mar 30, 2026 | 62.77 | 63.44 | 62.48 | 63.15 | 62.92 | 1.14% | 43,580 |
| Mar 27, 2026 | 62.72 | 63.02 | 62.20 | 62.44 | 62.21 | -1.14% | 42,041 |
| Mar 26, 2026 | 62.45 | 63.24 | 61.85 | 63.16 | 62.93 | 0.65% | 35,312 |
| Mar 25, 2026 | 63.49 | 63.87 | 62.44 | 62.75 | 62.52 | -0.32% | 45,015 |
| Mar 24, 2026 | 62.69 | 63.85 | 62.52 | 62.95 | 62.72 | -0.46% | 38,369 |
| Mar 23, 2026 | 63.01 | 64.64 | 62.83 | 63.24 | 63.01 | 2.55% | 67,272 |
| Mar 20, 2026 | 62.15 | 62.33 | 60.90 | 61.67 | 61.44 | -0.44% | 102,265 |
| Mar 19, 2026 | 60.60 | 62.37 | 60.56 | 61.94 | 61.71 | 1.16% | 61,559 |
| Mar 18, 2026 | 60.83 | 63.57 | 60.26 | 61.23 | 61.00 | -0.08% | 44,347 |
| Mar 17, 2026 | 62.16 | 62.41 | 61.27 | 61.28 | 61.05 | -1.04% | 47,355 |
| Mar 16, 2026 | 62.04 | 62.51 | 61.43 | 61.93 | 61.70 | 0.38% | 34,576 |
| Mar 13, 2026 | 61.89 | 63.05 | 61.07 | 61.69 | 61.46 | -0.23% | 53,548 |
| Mar 12, 2026 | 60.28 | 61.96 | 59.71 | 61.84 | 61.61 | 1.09% | 48,239 |
| Mar 11, 2026 | 61.34 | 61.47 | 60.45 | 61.17 | 60.94 | -0.86% | 47,522 |
| Mar 10, 2026 | 61.52 | 63.09 | 61.15 | 61.70 | 61.47 | 0.08% | 55,365 |
| Mar 9, 2026 | 61.08 | 61.99 | 59.70 | 61.65 | 61.42 | -0.48% | 80,061 |
| Mar 6, 2026 | 61.04 | 62.61 | 59.98 | 61.95 | 61.72 | -0.77% | 106,547 |
| Mar 5, 2026 | 62.70 | 64.05 | 61.88 | 62.43 | 62.20 | -1.53% | 58,923 |
| Mar 4, 2026 | 63.26 | 63.96 | 62.82 | 63.40 | 63.17 | 0.89% | 42,227 |
| Mar 3, 2026 | 62.00 | 63.25 | 61.82 | 62.84 | 62.61 | -0.44% | 64,652 |
| Mar 2, 2026 | 61.20 | 63.75 | 60.54 | 63.12 | 62.89 | 1.95% | 57,521 |
| Feb 27, 2026 | 63.71 | 63.81 | 61.36 | 61.91 | 61.68 | -4.09% | 103,316 |
| Feb 26, 2026 | 65.69 | 65.92 | 64.49 | 64.55 | 64.31 | -0.69% | 159,929 |
| Feb 25, 2026 | 63.65 | 65.52 | 63.47 | 65.00 | 64.76 | 3.24% | 41,536 |
| Feb 24, 2026 | 63.75 | 63.75 | 62.68 | 62.96 | 62.73 | 0.48% | 71,131 |
| Feb 23, 2026 | 65.45 | 65.89 | 61.85 | 62.66 | 62.43 | -4.32% | 89,681 |
| Feb 20, 2026 | 64.78 | 65.63 | 64.10 | 65.49 | 65.25 | 1.02% | 52,686 |
| Feb 19, 2026 | 64.03 | 64.99 | 63.28 | 64.83 | 64.59 | 0.93% | 67,223 |
| Feb 18, 2026 | 65.16 | 65.90 | 64.07 | 64.23 | 63.99 | -0.59% | 57,211 |
| Feb 17, 2026 | 64.66 | 65.88 | 64.60 | 64.61 | 64.37 | 0.08% | 49,042 |
| Feb 13, 2026 | 64.71 | 64.95 | 63.66 | 64.56 | 64.32 | 0.09% | 51,474 |
| Feb 12, 2026 | 64.62 | 65.29 | 63.08 | 64.75 | 64.26 | 1.16% | 77,123 |
| Feb 11, 2026 | 65.22 | 65.97 | 63.53 | 64.01 | 63.53 | -0.87% | 55,190 |
| Feb 10, 2026 | 65.03 | 65.50 | 64.17 | 64.57 | 64.08 | -1.12% | 50,840 |
| Feb 9, 2026 | 65.55 | 66.13 | 65.19 | 65.30 | 64.81 | -0.31% | 38,721 |
| Feb 6, 2026 | 65.70 | 66.56 | 65.41 | 65.50 | 65.01 | -0.06% | 54,032 |
| Feb 5, 2026 | 65.19 | 65.82 | 64.89 | 65.54 | 65.05 | 0.64% | 44,260 |
| Feb 4, 2026 | 65.16 | 66.23 | 64.58 | 65.12 | 64.63 | 0.74% | 83,970 |
| Feb 3, 2026 | 64.35 | 65.63 | 63.64 | 64.64 | 64.15 | 0.53% | 59,305 |