Southern Missouri Bancorp (SMBC) Historical Prices

139 Followers

Time Period

Events

SMBC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	71.25	71.34	70.92	71.21	71.21	-0.39%	43,376	0.50
Nov 10, 2026	72.02	72.08	70.83	71.49	71.49	+1.46%	53,546	0.61
Nov 09, 2026	71.27	72.26	71.27	71.92	71.92	+2.07%	50,790	0.57
Nov 06, 2026	70.79	71.12	70.30	70.46	70.46	-0.25%	55,112	0.62
Nov 05, 2026	73.80	74.10	70.54	70.64	70.64	-2.66%	81,381	0.91
Nov 04, 2026	72.68	74.17	72.40	72.57	72.57	+1.51%	80,008	0.90
Nov 03, 2026	72.33	72.33	71.22	71.49	71.49	-1.07%	94,045	1.06
Nov 02, 2026	71.42	72.56	71.42	72.26	72.26	+2.21%	72,597	0.82
Oct 30, 2026	71.84	72.69	70.48	70.70	70.70	-1.59%	109,535	1.24
Oct 29, 2026	72.75	73.87	71.69	71.84	71.84	-0.25%	76,699	0.86
Oct 28, 2026	72.15	72.60	71.09	72.02	72.02	-0.39%	78,357	0.88
Oct 27, 2026	72.67	72.91	71.71	72.30	72.30	+0.11%	61,785	0.69
Oct 26, 2026	71.63	72.77	71.63	72.22	72.22	+0.45%	51,731	0.57
Oct 23, 2026	71.54	72.06	70.97	71.90	71.90	+0.18%	101,504	1.12
Oct 22, 2026	70.47	72.77	70.47	71.77	71.77	+1.86%	138,910	1.55
Oct 21, 2026	71.29	71.29	69.83	70.46	70.46	-0.97%	107,332	1.20
Oct 20, 2026	69.99	71.57	69.99	71.15	71.15	+2.01%	83,389	0.92
Oct 19, 2026	70.17	70.41	69.68	69.75	69.75	-0.61%	89,295	0.99
Oct 16, 2026	70.13	71.29	69.88	70.18	70.18	+0.41%	88,523	0.98
Oct 15, 2026	69.31	70.02	69.00	69.89	69.89	+1.48%	76,805	0.85
Oct 14, 2026	68.51	69.42	68.30	68.87	68.87	-0.79%	104,062	1.15
Oct 13, 2026	70.77	71.10	69.29	69.42	69.42	-1.48%	120,730	1.34
Oct 12, 2026	69.98	71.06	69.98	70.46	70.46	+0.76%	83,005	0.92
Oct 09, 2026	71.26	71.66	69.83	69.93	69.93	-2.15%	100,597	1.12
Oct 08, 2026	70.98	71.78	70.64	71.47	71.47	+0.76%	72,365	0.80
Oct 07, 2026	70.84	71.55	70.40	70.93	70.93	-0.95%	70,911	0.79
Oct 06, 2026	72.18	72.43	71.53	71.61	71.61	-0.40%	50,905	0.56
Oct 05, 2026	72.17	72.36	71.31	71.90	71.90	-0.95%	75,423	0.83
Oct 02, 2026	71.92	72.71	71.77	72.59	72.59	+1.72%	55,979	0.61
Oct 01, 2026	70.90	71.48	70.00	71.36	71.36	+0.65%	90,685	0.99
Sep 30, 2026	71.04	71.31	69.90	70.90	70.90	-0.07%	82,571	0.92
Sep 29, 2026	71.72	71.85	70.48	70.95	70.95	-0.77%	58,759	0.65
Sep 28, 2026	72.23	72.50	71.36	71.50	71.50	-1.05%	54,599	0.60
Sep 25, 2026	72.33	72.80	71.98	72.26	72.26	+0.07%	68,723	0.74
Sep 24, 2026	71.65	72.31	71.35	72.21	72.21	+1.23%	108,292	1.16
Sep 23, 2026	71.28	71.80	71.10	71.33	71.33	-0.17%	54,241	0.55
Sep 22, 2026	72.33	72.81	71.37	71.45	71.45	-0.81%	102,474	1.03
Sep 21, 2026	72.42	73.00	71.93	72.03	72.03	-0.63%	86,693	0.87
Sep 18, 2026	72.01	72.67	71.69	72.49	72.49	+0.14%	202,805	2.05
Sep 17, 2026	73.14	73.14	72.11	72.39	72.39	-0.18%	75,955	0.77
Sep 16, 2026	73.54	73.74	71.54	72.52	72.52	-1.32%	81,891	0.84
Sep 15, 2026	72.98	73.79	72.78	73.49	73.49	+0.26%	83,406	0.83
Sep 14, 2026	73.28	73.85	72.83	73.30	73.30	+0.05%	79,055	0.78
Sep 11, 2026	73.77	74.40	72.53	73.26	73.26	+0.04%	81,822	0.81
Sep 10, 2026	72.72	73.30	72.30	73.23	73.23	+0.56%	100,111	0.99
Sep 09, 2026	72.88	73.48	72.12	72.82	72.82	-0.95%	137,235	1.37
Sep 08, 2026	73.82	74.20	73.30	73.52	73.52	-0.88%	86,293	0.85
Sep 07, 2026	72.88	74.54	72.88	74.17	74.17	0.00%	0	0.00
Sep 04, 2026	72.88	74.54	72.88	74.17	74.17	+1.04%	86,312	0.82
Sep 03, 2026	73.58	74.89	73.27	73.41	73.41	+0.55%	99,944	0.96

Southern Missouri Bancorp historical prices

Southern Missouri Bancorp (SMBC) Historical Prices

Become an Expert with TipRanks Premium