NASDAQ : SMBC
Southern Missouri Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 70.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 777.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Southern Missouri Bancorp, Inc. (SMBC) closed at 70.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 71.84 | 72.69 | 70.48 | 70.7 | 109,654 | -1.59% |
| 2026-10-29 | 72.75 | 73.87 | 71.69 | 71.84 | 77,977 | -0.25% |
| 2026-10-28 | 72.15 | 72.603 | 71.09 | 72.02 | 78,357 | -0.39% |
| 2026-10-27 | 72.67 | 72.91 | 71.705 | 72.3 | 61,788 | +0.11% |
| 2026-10-26 | 71.63 | 72.765 | 71.63 | 72.22 | 51,740 | +0.45% |
| 2026-10-23 | 71.54 | 72.06 | 70.965 | 71.9 | 101,511 | +0.18% |
| 2026-10-22 | 70.47 | 72.765 | 70.47 | 71.77 | 138,969 | +1.86% |
| 2026-10-21 | 71.29 | 71.29 | 69.83 | 70.46 | 107,332 | -0.97% |
| 2026-10-20 | 69.99 | 71.57 | 69.99 | 71.15 | 83,389 | +2.01% |
| 2026-10-19 | 70.17 | 70.405 | 69.68 | 69.75 | 89,342 | -0.61% |
| 2026-10-16 | 70.13 | 71.29 | 69.88 | 70.18 | 88,523 | +0.41% |
| 2026-10-15 | 69.31 | 70.02 | 69 | 69.89 | 76,805 | +1.48% |
| 2026-10-14 | 68.51 | 69.415 | 68.3 | 68.87 | 104,062 | -0.79% |
| 2026-10-13 | 70.77 | 71.1 | 69.29 | 69.42 | 120,730 | -1.48% |
| 2026-10-12 | 69.98 | 71.055 | 69.98 | 70.46 | 83,005 | +0.76% |
| 2026-10-09 | 71.26 | 71.66 | 69.83 | 69.93 | 100,597 | -2.15% |
| 2026-10-08 | 70.98 | 71.78 | 70.64 | 71.47 | 72,365 | +0.76% |
| 2026-10-07 | 70.84 | 71.55 | 70.4 | 70.93 | 70,911 | -0.95% |
| 2026-10-06 | 72.18 | 72.43 | 71.53 | 71.61 | 50,905 | -0.40% |
| 2026-10-05 | 72.17 | 72.362 | 71.31 | 71.9 | 75,423 | -0.95% |
| 2026-10-02 | 71.92 | 72.71 | 71.77 | 72.59 | 55,979 | +1.72% |
| 2026-10-01 | 70.9 | 71.48 | 70 | 71.36 | 90,685 | +0.65% |
| 2026-09-30 | 71.04 | 71.31 | 69.9 | 70.9 | 82,571 | -0.07% |
| 2026-09-29 | 71.715 | 71.85 | 70.48 | 70.95 | 58,759 | -0.77% |
| 2026-09-28 | 72.23 | 72.5 | 71.36 | 71.5 | 54,599 | -1.05% |
| 2026-09-25 | 72.33 | 72.8 | 71.98 | 72.26 | 68,723 | +0.07% |
| 2026-09-24 | 71.65 | 72.31 | 71.345 | 72.21 | 108,292 | +1.23% |
| 2026-09-23 | 71.28 | 71.8 | 71.1 | 71.33 | 54,241 | -0.17% |
| 2026-09-22 | 72.33 | 72.81 | 71.37 | 71.45 | 102,474 | -0.81% |
| 2026-09-21 | 72.42 | 73 | 71.93 | 72.03 | 86,693 | -0.63% |
| 2026-09-18 | 72.01 | 72.665 | 71.69 | 72.49 | 202,805 | +0.14% |
| 2026-09-17 | 73.14 | 73.14 | 72.11 | 72.39 | 75,955 | -0.18% |
| 2026-09-16 | 73.54 | 73.74 | 71.54 | 72.52 | 81,891 | -1.32% |
| 2026-09-15 | 72.98 | 73.79 | 72.78 | 73.49 | 83,406 | +0.26% |
| 2026-09-14 | 73.28 | 73.853 | 72.83 | 73.3 | 79,055 | +0.05% |
| 2026-09-11 | 73.77 | 74.4 | 72.53 | 73.26 | 81,822 | +0.04% |
| 2026-09-10 | 72.72 | 73.3 | 72.3 | 73.23 | 100,111 | +0.56% |
| 2026-09-09 | 72.88 | 73.48 | 72.12 | 72.82 | 137,235 | -0.95% |
| 2026-09-08 | 73.82 | 74.2 | 73.3 | 73.52 | 86,293 | -0.88% |
| 2026-09-04 | 72.88 | 74.54 | 72.88 | 74.17 | 86,312 | +1.04% |
| 2026-09-03 | 73.58 | 74.885 | 73.27 | 73.41 | 99,945 | +0.55% |
| 2026-09-02 | 72.47 | 73.64 | 72.23 | 73.01 | 141,130 | +0.52% |
| 2026-09-01 | 73.25 | 74.08 | 72.4 | 72.63 | 82,786 | -1.30% |
| 2026-08-31 | 73.92 | 73.99 | 73.08 | 73.59 | 68,862 | -0.53% |
| 2026-08-28 | 74.53 | 75 | 73.705 | 73.98 | 117,767 | -0.46% |
| 2026-08-27 | 73.93 | 74.45 | 73.2 | 74.32 | 100,970 | +0.04% |
| 2026-08-26 | 74.2 | 75.34 | 73.61 | 74.29 | 109,010 | +0.38% |
| 2026-08-25 | 74.55 | 74.96 | 73.9 | 74.01 | 61,725 | -0.47% |
| 2026-08-24 | 74.43 | 75.19 | 74.19 | 74.36 | 65,750 | -0.03% |
| 2026-08-21 | 74.64 | 74.945 | 73.38 | 74.38 | 83,442 | +0.43% |
| 2026-08-20 | 73.57 | 74.495 | 73.46 | 74.06 | 107,132 | +0.07% |
| 2026-08-19 | 76.31 | 76.31 | 73.715 | 74.01 | 87,157 | -2.37% |
| 2026-08-18 | 76.35 | 76.35 | 75.409 | 75.81 | 144,390 | -0.71% |
| 2026-08-17 | 76.39 | 76.78 | 75.95 | 76.35 | 132,173 | -0.53% |
| 2026-08-14 | 76.97 | 77.5 | 76.4 | 76.76 | 73,351 | -0.27% |
| 2026-08-13 | 77.9 | 78.44 | 77.05 | 77.24 | 132,057 | -0.25% |
| 2026-08-12 | 77.35 | 78.02 | 77 | 77.43 | 103,366 | +0.51% |
| 2026-08-11 | 76.55 | 77.33 | 76.5 | 77.04 | 68,773 | +0.76% |
| 2026-08-10 | 76.88 | 77.4 | 76.03 | 76.46 | 66,277 | -0.89% |
| 2026-08-07 | 77.61 | 77.62 | 76.7 | 77.15 | 65,842 | -0.98% |
| 2026-08-06 | 77.97 | 78.74 | 77.14 | 77.91 | 95,887 | -1.20% |
| 2026-08-05 | 79.34 | 79.86 | 78.76 | 78.86 | 80,340 | -0.59% |
| 2026-08-04 | 78.42 | 79.78 | 77.335 | 79.33 | 79,952 | +0.70% |
| 2026-08-03 | 78.19 | 79.01 | 77.724 | 78.78 | 125,301 | +1.77% |
| 2026-07-31 | 77.11 | 77.89 | 76.37 | 77.41 | 74,723 | +0.06% |
| 2026-07-30 | 78.6 | 79.22 | 76.57 | 77.36 | 77,479 | -1.21% |
| 2026-07-29 | 78.43 | 79.39 | 78.07 | 78.31 | 119,134 | -0.68% |
| 2026-07-28 | 77.8 | 79.1 | 77.38 | 78.85 | 101,113 | +1.68% |
| 2026-07-27 | 78.28 | 78.41 | 77.18 | 77.55 | 86,212 | -0.10% |
| 2026-07-24 | 78.13 | 79.13 | 77.53 | 77.63 | 110,618 | -0.12% |
| 2026-07-23 | 75.21 | 77.95 | 75.11 | 77.72 | 147,009 | +3.06% |
| 2026-07-22 | 76.06 | 76.17 | 74.92 | 75.41 | 71,272 | -1.41% |
| 2026-07-21 | 76.46 | 76.84 | 75.457 | 76.49 | 70,873 | +0.04% |
| 2026-07-20 | 77.47 | 77.78 | 75 | 76.46 | 83,087 | -1.27% |
| 2026-07-17 | 77.46 | 78.085 | 76.14 | 77.44 | 102,885 | -0.93% |
| 2026-07-16 | 75.9 | 78.48 | 75.45 | 78.17 | 108,737 | +2.99% |
| 2026-07-15 | 75.16 | 76.42 | 73.06 | 75.9 | 90,564 | +0.86% |
| 2026-07-14 | 75.28 | 75.79 | 74.995 | 75.25 | 67,785 | +0.09% |
| 2026-07-13 | 74.37 | 75.78 | 73.86 | 75.18 | 93,066 | +1.02% |
| 2026-07-10 | 74.53 | 74.81 | 73.9 | 74.42 | 52,848 | -0.44% |
| 2026-07-09 | 74.39 | 75.19 | 73.09 | 74.75 | 131,764 | +0.21% |
| 2026-07-08 | 75.67 | 75.67 | 74.235 | 74.59 | 83,364 | -1.71% |
| 2026-07-07 | 76.45 | 76.74 | 75.58 | 75.89 | 75,800 | -0.88% |
| 2026-07-06 | 75.85 | 76.65 | 75.27 | 76.56 | 79,021 | +0.68% |
| 2026-07-02 | 77.9 | 78.47 | 75.58 | 76.04 | 97,433 | -2.24% |
| 2026-07-01 | 76.21 | 77.79 | 74.875 | 77.78 | 100,857 | +2.06% |
| 2026-06-30 | 75.72 | 76.77 | 75.485 | 76.21 | 150,999 | +0.16% |
| 2026-06-29 | 76.39 | 76.39 | 74.15 | 76.09 | 161,166 | -0.86% |
| 2026-06-26 | 75.28 | 77.4 | 74.59 | 76.75 | 434,064 | +2.66% |
| 2026-06-25 | 74.41 | 75.27 | 73.85 | 74.76 | 106,277 | +0.47% |
| 2026-06-24 | 73.71 | 74.56 | 73.5 | 74.41 | 111,457 | +0.96% |
| 2026-06-23 | 72.75 | 74.189 | 72.735 | 73.7 | 144,964 | +1.54% |
| 2026-06-22 | 72.69 | 75.5 | 72.36 | 72.58 | 95,361 | +0.10% |
| 2026-06-18 | 72.18 | 75 | 71.65 | 72.51 | 243,315 | +1.70% |
| 2026-06-17 | 71.35 | 72.425 | 70.553 | 71.3 | 96,659 | -0.35% |
| 2026-06-16 | 71.73 | 72.8 | 71.1 | 71.55 | 97,908 | +0.55% |
| 2026-06-15 | 72.71 | 73 | 71.02 | 71.16 | 101,710 | -1.63% |
| 2026-06-12 | 71.86 | 72.58 | 71.67 | 72.34 | 98,396 | +1.34% |
| 2026-06-11 | 71.63 | 72.29 | 70.515 | 71.385 | 125,142 | +0.60% |
| 2026-06-10 | 70.41 | 71.3 | 70.41 | 70.96 | 165,545 | +1.37% |
| 2026-06-09 | 70.06 | 71.475 | 69.63 | 70 | 156,052 | +0.32% |
| 2026-06-08 | 70.1 | 70.55 | 69 | 69.78 | 86,627 | +0.11% |
| 2026-06-05 | 69 | 70.81 | 68.525 | 69.7 | 167,663 | +1.01% |
| 2026-06-04 | 68.2 | 69.725 | 68.2 | 69 | 243,624 | +2.22% |
| 2026-06-03 | 69.32 | 69.32 | 67.4 | 67.5 | 99,041 | -2.98% |
| 2026-06-02 | 67.95 | 69.95 | 67.95 | 69.57 | 76,216 | +2.07% |
| 2026-06-01 | 68.84 | 69.35 | 67.415 | 68.16 | 65,716 | -1.30% |
| 2026-05-29 | 69.01 | 70.12 | 68.95 | 69.06 | 81,875 | -0.22% |
| 2026-05-28 | 68.95 | 69.22 | 67.57 | 69.21 | 81,761 | +0.02% |
| 2026-05-27 | 69.7 | 70.35 | 68.94 | 69.195 | 48,605 | -0.99% |
| 2026-05-26 | 69.12 | 69.97 | 68.83 | 69.89 | 42,108 | +1.30% |
| 2026-05-22 | 69.46 | 69.67 | 68.83 | 68.99 | 54,643 | -0.45% |
| 2026-05-21 | 68.37 | 69.3 | 68.01 | 69.3 | 74,103 | +1.06% |
| 2026-05-20 | 67.59 | 69.095 | 67.34 | 68.57 | 71,653 | +1.45% |
| 2026-05-19 | 67.78 | 68.06 | 66.845 | 67.59 | 47,960 | -0.28% |
| 2026-05-18 | 66.62 | 68.205 | 66.62 | 67.78 | 50,551 | +1.74% |
| 2026-05-15 | 67.18 | 67.825 | 66.09 | 66.62 | 83,720 | -1.05% |
| 2026-05-14 | 67.67 | 68.45 | 67.38 | 67.58 | 73,553 | +0.31% |
| 2026-05-13 | 67.69 | 68.1 | 66.93 | 67.37 | 42,373 | -0.81% |
| 2026-05-12 | 67.79 | 67.92 | 66.23 | 67.92 | 64,935 | -0.15% |