NasdaqGM - Delayed Quote USD

Southern Missouri Bancorp, Inc. (SMBC)

41.63 +1.56 (+3.89%)
At close: 4:00 PM EDT
41.63 0.00 (0.00%)
After hours: 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 39.78 41.68 39.78 41.63 41.63 22,746
Apr 18, 2024 40.42 40.70 39.69 40.07 40.07 18,900
Apr 17, 2024 40.24 40.26 39.00 40.24 40.24 27,300
Apr 16, 2024 40.43 40.49 40.00 40.11 40.11 9,500
Apr 15, 2024 40.44 40.44 39.57 40.15 40.15 22,000
Apr 12, 2024 40.03 40.28 39.03 40.25 40.25 13,900
Apr 11, 2024 40.15 40.70 39.14 40.35 40.35 13,400
Apr 10, 2024 40.97 41.37 39.00 40.19 40.19 33,900
Apr 9, 2024 42.06 42.06 41.66 41.90 41.90 6,800
Apr 8, 2024 43.04 43.04 41.89 41.89 41.89 16,500
Apr 5, 2024 42.67 42.67 41.69 41.97 41.97 6,100
Apr 4, 2024 43.06 43.06 41.90 42.30 42.30 13,700
Apr 3, 2024 41.55 42.14 41.55 42.07 42.07 10,400
Apr 2, 2024 41.35 42.08 41.35 41.98 41.98 12,000
Apr 1, 2024 43.98 43.98 42.07 42.66 42.66 12,800
Mar 28, 2024 44.08 44.09 43.50 43.71 43.71 41,200
Mar 27, 2024 43.73 43.85 42.58 43.74 43.74 13,200
Mar 26, 2024 42.63 42.74 41.96 41.96 41.96 12,900
Mar 25, 2024 43.60 43.86 42.98 43.12 43.12 23,600
Mar 22, 2024 41.90 42.70 41.76 42.70 42.70 27,500
Mar 21, 2024 43.77 44.14 42.89 43.48 43.48 21,900
Mar 20, 2024 40.63 43.57 40.40 43.20 43.20 24,800
Mar 19, 2024 41.64 41.99 41.04 41.10 41.10 19,200
Mar 18, 2024 43.25 43.25 41.48 41.55 41.55 19,700
Mar 15, 2024 41.39 43.38 41.39 42.90 42.90 54,500
Mar 14, 2024 42.82 42.82 41.62 41.72 41.72 33,100
Mar 13, 2024 44.20 44.26 42.69 42.82 42.82 20,100
Mar 12, 2024 44.00 44.74 43.89 44.30 44.30 20,600
Mar 11, 2024 43.92 44.40 43.92 44.21 44.21 12,100
Mar 8, 2024 44.01 44.49 43.80 43.90 43.90 22,200
Mar 7, 2024 42.46 43.69 42.46 43.40 43.40 11,300
Mar 6, 2024 42.69 42.82 42.00 42.73 42.73 23,000
Mar 5, 2024 41.98 43.10 41.53 42.80 42.80 8,800
Mar 4, 2024 42.75 43.16 41.83 41.83 41.83 12,400
Mar 1, 2024 42.61 43.10 41.81 42.28 42.28 18,300
Feb 29, 2024 42.83 43.16 41.68 42.88 42.88 36,800
Feb 28, 2024 41.70 42.00 41.50 41.66 41.66 10,500
Feb 27, 2024 44.47 44.47 42.13 42.13 42.13 16,300
Feb 26, 2024 41.89 43.15 41.79 42.07 42.07 21,200
Feb 23, 2024 42.50 43.18 42.48 42.92 42.92 14,200
Feb 22, 2024 43.64 43.64 42.61 42.67 42.67 24,300
Feb 21, 2024 44.33 44.45 43.41 43.73 43.73 31,900
Feb 20, 2024 43.67 44.76 43.67 44.31 44.31 22,600
Feb 16, 2024 44.50 44.71 43.96 44.09 44.09 17,100
Feb 15, 2024 42.60 45.35 42.39 44.91 44.91 31,600
Feb 14, 2024 0.21 Dividend
Feb 14, 2024 42.10 42.70 40.74 42.40 42.40 19,800
Feb 13, 2024 42.20 42.80 41.39 41.64 41.43 41,400
Feb 12, 2024 42.59 44.96 42.59 44.26 44.04 26,600
Feb 9, 2024 41.46 43.72 40.26 42.99 42.77 45,900
Feb 8, 2024 41.14 41.25 40.51 40.82 40.61 26,500
Feb 7, 2024 40.51 41.68 39.60 40.92 40.71 37,700
Feb 6, 2024 41.65 41.91 40.61 41.11 40.90 26,000
Feb 5, 2024 41.62 42.24 41.13 41.81 41.60 19,300
Feb 2, 2024 42.11 43.00 41.33 42.01 41.80 27,800
Feb 1, 2024 43.79 44.70 41.75 42.91 42.69 44,600
Jan 31, 2024 47.06 47.25 43.61 43.61 43.39 27,400
Jan 30, 2024 49.09 50.01 47.77 47.77 47.53 11,000
Jan 29, 2024 49.86 50.30 48.93 50.01 49.76 22,000
Jan 26, 2024 49.87 49.94 49.42 49.68 49.43 14,800
Jan 25, 2024 50.65 50.65 48.44 49.50 49.25 29,300
Jan 24, 2024 50.28 50.68 49.62 50.13 49.88 13,000
Jan 23, 2024 50.68 50.68 49.26 49.50 49.25 14,600
Jan 22, 2024 49.90 50.43 49.64 50.38 50.13 13,600
Jan 19, 2024 48.01 48.91 47.22 48.66 48.41 27,800
Jan 18, 2024 47.54 47.86 47.28 47.67 47.43 16,200
Jan 17, 2024 46.39 47.66 46.39 47.51 47.27 29,200
Jan 16, 2024 48.07 48.58 47.05 47.24 47.00 34,600
Jan 12, 2024 49.88 49.88 48.52 48.76 48.51 27,200
Jan 11, 2024 49.90 49.97 48.64 49.45 49.20 25,400
Jan 10, 2024 50.11 50.67 49.80 50.34 50.09 30,300
Jan 9, 2024 50.35 51.00 49.98 50.19 49.94 33,300
Jan 8, 2024 50.70 51.22 50.52 51.08 50.82 21,400
Jan 5, 2024 50.52 51.66 50.38 51.00 50.74 52,500
Jan 4, 2024 51.23 52.13 51.01 51.06 50.80 28,300
Jan 3, 2024 52.99 53.28 50.85 51.03 50.77 26,800
Jan 2, 2024 53.33 54.18 52.70 53.10 52.83 21,800
Dec 29, 2023 54.38 55.45 53.01 53.39 53.12 27,700
Dec 28, 2023 53.78 54.62 53.70 54.04 53.77 15,100
Dec 27, 2023 54.03 54.90 54.00 54.39 54.12 14,500
Dec 26, 2023 53.98 54.62 53.49 54.29 54.02 13,300
Dec 22, 2023 53.43 54.13 52.64 53.50 53.23 30,000
Dec 21, 2023 52.42 52.81 51.91 52.78 52.51 13,800
Dec 20, 2023 53.08 54.38 52.26 52.33 52.07 26,800
Dec 19, 2023 51.54 52.61 51.46 52.40 52.14 38,000
Dec 18, 2023 51.62 51.62 50.91 51.33 51.07 26,000
Dec 15, 2023 52.09 52.19 51.41 51.74 51.48 129,500
Dec 14, 2023 50.00 52.02 49.94 51.75 51.49 51,900
Dec 13, 2023 47.01 49.82 47.01 49.69 49.44 49,600
Dec 12, 2023 47.35 47.67 47.12 47.12 46.88 13,000
Dec 11, 2023 47.31 47.33 46.70 47.01 46.77 19,300
Dec 8, 2023 46.60 47.90 46.60 47.44 47.20 15,500
Dec 7, 2023 45.87 46.79 45.80 46.79 46.55 13,100
Dec 6, 2023 46.00 48.11 45.67 45.75 45.52 31,600
Dec 5, 2023 46.89 47.27 46.29 46.44 46.21 25,500
Dec 4, 2023 46.00 47.16 46.00 46.64 46.40 19,900
Dec 1, 2023 43.08 46.20 43.08 45.98 45.75 35,000
Nov 30, 2023 44.76 44.80 41.87 43.09 42.87 73,000
Nov 29, 2023 43.96 44.76 43.95 44.30 44.08 18,500
Nov 28, 2023 43.49 45.78 42.91 43.47 43.25 13,200
Nov 27, 2023 44.51 44.80 42.80 43.12 42.90 40,300
Nov 24, 2023 44.48 44.90 43.96 44.64 44.41 6,200
Nov 22, 2023 44.60 44.73 44.14 44.39 44.17 9,700
Nov 21, 2023 44.79 45.04 43.84 44.06 43.84 16,700
Nov 20, 2023 45.26 45.86 44.66 45.25 45.02 19,800
Nov 17, 2023 45.00 45.48 44.64 45.06 44.83 23,100
Nov 16, 2023 44.61 44.61 44.24 44.49 44.27 7,500
Nov 15, 2023 45.25 45.63 44.45 44.85 44.62 14,000
Nov 14, 2023 0.21 Dividend
Nov 14, 2023 43.22 45.38 43.08 45.38 45.15 21,100
Nov 13, 2023 41.53 42.30 40.49 42.17 41.75 11,700
Nov 10, 2023 41.96 42.33 41.93 42.16 41.74 11,000
Nov 9, 2023 43.65 43.65 41.29 41.79 41.37 14,100
Nov 8, 2023 43.23 43.61 41.97 42.61 42.18 21,400
Nov 7, 2023 44.06 44.06 43.36 43.38 42.95 19,600
Nov 6, 2023 44.05 44.55 43.62 43.95 43.51 12,400
Nov 3, 2023 43.59 44.49 42.61 44.21 43.77 17,000
Nov 2, 2023 41.12 43.14 41.00 43.05 42.62 21,500
Nov 1, 2023 40.22 40.98 40.10 40.86 40.45 19,400
Oct 31, 2023 40.18 40.90 40.18 40.45 40.05 51,100
Oct 30, 2023 40.48 41.04 40.10 40.45 40.05 66,900
Oct 27, 2023 40.16 40.77 39.47 40.09 39.69 41,700
Oct 26, 2023 40.00 40.38 38.65 40.20 39.80 56,200
Oct 25, 2023 39.85 40.15 39.37 39.63 39.23 48,500
Oct 24, 2023 39.60 40.21 39.13 39.65 39.25 28,000
Oct 23, 2023 39.20 40.02 39.20 39.51 39.11 32,900
Oct 20, 2023 40.10 40.33 38.49 39.30 38.91 56,000
Oct 19, 2023 40.15 40.54 39.09 39.80 39.40 20,900
Oct 18, 2023 41.37 41.37 39.91 40.08 39.68 12,400
Oct 17, 2023 40.53 42.17 40.53 41.33 40.92 18,300
Oct 16, 2023 40.76 41.09 40.57 40.95 40.54 11,000
Oct 13, 2023 41.01 41.12 40.31 40.47 40.07 8,800
Oct 12, 2023 41.05 41.16 40.55 40.79 40.38 11,500
Oct 11, 2023 40.64 41.21 39.47 41.12 40.71 13,000
Oct 10, 2023 40.40 41.46 40.30 40.68 40.27 19,700
Oct 9, 2023 40.22 41.35 40.00 40.03 39.63 9,800
Oct 6, 2023 39.70 40.90 39.04 40.54 40.13 15,000
Oct 5, 2023 39.12 40.56 39.12 40.07 39.67 19,100
Oct 4, 2023 38.08 39.57 37.74 39.44 39.05 23,600
Oct 3, 2023 38.94 38.99 38.26 38.26 37.88 27,700
Oct 2, 2023 38.56 39.79 38.55 39.07 38.68 34,000
Sep 29, 2023 39.38 39.66 38.45 38.69 38.30 14,700
Sep 28, 2023 38.45 39.80 38.45 39.67 39.27 14,600
Sep 27, 2023 39.36 39.74 38.43 38.57 38.18 19,700
Sep 26, 2023 39.44 39.51 38.50 38.60 38.21 12,500
Sep 25, 2023 39.20 39.61 38.86 39.59 39.19 11,200
Sep 22, 2023 39.81 39.98 38.93 38.93 38.54 9,900
Sep 21, 2023 39.47 40.07 39.46 39.90 39.50 11,400
Sep 20, 2023 40.27 41.06 39.48 39.48 39.09 9,800
Sep 19, 2023 40.91 40.91 40.00 40.28 39.88 12,700
Sep 18, 2023 42.60 42.60 40.49 40.54 40.13 9,900
Sep 15, 2023 41.71 42.55 41.70 42.13 41.71 45,500
Sep 14, 2023 41.34 41.77 41.11 41.77 41.35 8,400
Sep 13, 2023 40.72 41.13 40.72 41.04 40.63 11,900
Sep 12, 2023 40.80 41.22 40.66 40.93 40.52 22,400
Sep 11, 2023 41.73 42.05 40.39 40.49 40.09 15,700
Sep 8, 2023 40.87 41.72 40.87 41.56 41.14 10,200
Sep 7, 2023 41.50 41.76 40.80 41.42 41.01 19,800
Sep 6, 2023 43.00 43.00 41.56 41.56 41.14 11,500
Sep 5, 2023 43.44 44.32 42.80 42.84 42.41 9,900
Sep 1, 2023 42.35 43.78 41.45 43.28 42.85 19,200
Aug 31, 2023 42.40 43.00 41.65 42.30 41.88 27,200
Aug 30, 2023 43.70 43.70 41.96 42.05 41.63 15,500
Aug 29, 2023 43.03 43.80 43.03 43.80 43.36 13,700
Aug 28, 2023 43.04 43.34 42.90 43.04 42.61 10,800
Aug 25, 2023 44.40 44.60 42.87 42.98 42.55 13,600
Aug 24, 2023 43.62 44.36 43.36 44.05 43.61 10,700
Aug 23, 2023 43.55 44.07 43.46 43.92 43.48 12,700
Aug 22, 2023 44.75 44.80 43.37 43.41 42.98 16,100
Aug 21, 2023 44.25 44.97 43.73 44.62 44.17 13,500
Aug 18, 2023 43.61 44.74 43.61 44.33 43.89 11,400
Aug 17, 2023 44.57 44.57 44.05 44.05 43.61 10,200
Aug 16, 2023 44.38 44.56 44.01 44.05 43.61 10,000
Aug 15, 2023 44.87 45.09 44.10 44.39 43.95 20,400
Aug 14, 2023 0.21 Dividend
Aug 14, 2023 44.95 45.50 44.95 45.43 44.98 12,300
Aug 11, 2023 45.86 45.98 45.06 45.44 44.78 14,600
Aug 10, 2023 46.70 47.46 45.59 46.04 45.37 16,800
Aug 9, 2023 46.02 46.99 45.54 46.51 45.83 32,000
Aug 8, 2023 47.35 47.35 45.57 46.09 45.42 41,400
Aug 7, 2023 47.54 48.31 47.37 47.78 47.08 19,200
Aug 4, 2023 47.10 47.58 47.10 47.58 46.89 11,900
Aug 3, 2023 46.38 47.44 46.26 47.10 46.41 27,700
Aug 2, 2023 47.32 47.51 46.50 47.16 46.47 18,000
Aug 1, 2023 48.10 48.10 46.38 47.84 47.14 30,700
Jul 31, 2023 47.50 48.16 47.31 48.07 47.37 28,700
Jul 28, 2023 47.45 48.13 45.98 46.72 46.04 21,800
Jul 27, 2023 46.85 48.07 46.49 47.28 46.59 14,900
Jul 26, 2023 46.72 48.23 46.31 47.78 47.08 18,600
Jul 25, 2023 44.80 46.21 44.46 46.15 45.48 29,600
Jul 24, 2023 43.02 43.47 42.74 43.07 42.44 13,100
Jul 21, 2023 43.48 43.49 42.68 42.86 42.24 15,400
Jul 20, 2023 43.45 43.93 43.02 43.31 42.68 23,100
Jul 19, 2023 42.12 43.80 42.12 43.69 43.05 15,900
Jul 18, 2023 40.71 42.06 40.71 41.98 41.37 23,600
Jul 17, 2023 39.88 41.14 39.88 40.81 40.22 12,000
Jul 14, 2023 40.49 40.49 39.66 39.81 39.23 11,200
Jul 13, 2023 40.09 40.74 39.42 40.24 39.65 17,100
Jul 12, 2023 40.99 41.21 39.78 40.30 39.71 17,800
Jul 11, 2023 39.58 40.41 39.58 40.34 39.75 16,900
Jul 10, 2023 39.60 40.13 39.60 39.88 39.30 15,400
Jul 7, 2023 39.38 39.93 39.29 39.69 39.11 25,600
Jul 6, 2023 38.79 38.79 38.11 38.47 37.91 14,200
Jul 5, 2023 39.01 39.62 38.34 39.21 38.64 25,900
Jul 3, 2023 38.25 39.25 38.15 39.14 38.57 12,200
Jun 30, 2023 38.54 38.94 37.87 38.45 37.89 19,300
Jun 29, 2023 38.95 39.52 38.14 38.54 37.98 16,400
Jun 28, 2023 38.71 38.93 38.50 38.55 37.99 16,000
Jun 27, 2023 39.30 39.78 38.73 38.82 38.25 24,600
Jun 26, 2023 39.09 39.75 38.93 38.93 38.36 18,800
Jun 23, 2023 38.92 39.63 37.58 39.20 38.63 127,700
Jun 22, 2023 39.59 39.87 39.14 39.50 38.92 20,300
Jun 21, 2023 41.75 41.76 40.47 40.47 39.88 15,600
Jun 20, 2023 42.29 42.38 41.54 41.54 40.93 21,800
Jun 16, 2023 43.41 43.52 42.13 42.38 41.76 36,900
Jun 15, 2023 42.98 43.70 42.77 43.00 42.37 24,400
Jun 14, 2023 43.58 43.96 42.82 43.09 42.46 54,900
Jun 13, 2023 42.95 44.01 42.43 43.68 43.04 35,000
Jun 12, 2023 41.80 42.50 41.48 42.04 41.43 33,100
Jun 9, 2023 42.61 42.61 41.51 42.17 41.56 18,500
Jun 8, 2023 42.76 43.42 41.52 42.70 42.08 77,900
Jun 7, 2023 40.87 43.24 40.87 42.82 42.20 47,000
Jun 6, 2023 38.11 40.83 38.11 40.53 39.94 30,900
Jun 5, 2023 38.71 38.84 37.74 38.27 37.71 52,300
Jun 2, 2023 37.77 39.06 37.20 38.87 38.30 30,400
Jun 1, 2023 37.08 37.55 36.05 37.43 36.88 33,800
May 31, 2023 36.65 37.46 35.64 37.15 36.61 56,900
May 30, 2023 36.75 37.07 36.23 36.65 36.12 26,300
May 26, 2023 36.23 36.48 35.89 36.48 35.95 13,200
May 25, 2023 36.57 36.58 35.35 36.41 35.88 37,700
May 24, 2023 36.72 36.76 36.00 36.75 36.21 32,300
May 23, 2023 36.14 37.39 35.18 36.82 36.28 30,900
May 22, 2023 35.24 36.23 35.01 36.23 35.70 19,400
May 19, 2023 34.99 35.36 34.43 34.90 34.39 33,300
May 18, 2023 34.05 34.76 33.71 34.53 34.03 15,300
May 17, 2023 33.71 34.15 33.31 34.08 33.58 19,300
May 16, 2023 32.23 32.52 31.99 32.30 31.83 19,100
May 15, 2023 32.81 32.81 31.83 32.10 31.63 19,800
May 12, 2023 0.21 Dividend
May 12, 2023 31.56 31.80 31.25 31.67 31.21 26,900
May 11, 2023 31.69 32.21 31.55 31.75 31.08 18,100
May 10, 2023 32.10 32.30 31.50 32.04 31.36 27,700
May 9, 2023 31.47 31.88 31.12 31.50 30.84 15,400
May 8, 2023 32.59 32.72 31.66 31.73 31.06 15,900
May 5, 2023 32.05 32.80 31.88 32.38 31.70 31,400
May 4, 2023 31.76 32.00 30.88 31.13 30.47 37,800
May 3, 2023 31.18 32.04 30.28 32.00 31.33 57,200
May 2, 2023 34.92 34.92 30.93 31.20 30.54 31,400
May 1, 2023 36.55 36.68 34.83 35.11 34.37 23,700
Apr 28, 2023 35.81 36.73 35.48 36.28 35.51 27,900
Apr 27, 2023 35.20 36.25 35.03 35.64 34.89 19,500
Apr 26, 2023 33.88 35.33 33.88 35.25 34.51 22,200
Apr 25, 2023 35.74 35.76 33.79 34.00 33.28 28,000
Apr 24, 2023 36.39 36.42 35.89 35.95 35.19 17,500
Apr 21, 2023 36.42 36.94 35.93 36.19 35.43 22,900
Apr 20, 2023 36.44 36.57 35.87 36.49 35.72 10,700

Related Tickers

OVLY Oak Valley Bancorp
24.30
+4.38%
 
TSBK Timberland Bancorp, Inc.
24.81
+1.81%
 
GCBC Greene County Bancorp, Inc.
28.60
+4.38%
 
SSBI Summit State Bank
9.83
-5.30%
 
FRAF Franklin Financial Services Corporation
29.76
+6.17%
 
HWBK Hawthorn Bancshares, Inc.
19.75
-5.82%
 
CBFV CB Financial Services, Inc.
21.36
-0.05%
 
HTBI HomeTrust Bancshares, Inc.
24.30
+1.46%
 
SPFI South Plains Financial, Inc.
26.00
+2.24%
 
FBIZ First Business Financial Services, Inc.
34.30
+2.91%