Southern Missouri Bancorp, Inc. SMBC
70.95 USD +0.28 (+0.40%)
Regular-session close
70.95 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
70.30 Day range 71.09
52.97 52-week range 79.33
- YTD
- +20.01%
- 1 year
- +29.45%
SMBC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.51 | 71.09 | 70.30 | 70.95 | +0.01 | +0.01% | 56,730 |
| Nov 12, 2026 | 71.26 | 71.75 | 70.66 | 70.94 | -0.27 | -0.38% | 52,100 |
| Nov 11, 2026 | 71.25 | 71.34 | 70.92 | 71.21 | -0.28 | -0.39% | 43,400 |
| Nov 10, 2026 | 72.02 | 72.08 | 70.83 | 71.49 | -0.43 | -0.60% | 53,500 |
| Nov 9, 2026 | 71.27 | 72.26 | 71.27 | 71.92 | +1.46 | +2.07% | 50,800 |
| Nov 6, 2026 | 70.79 | 71.12 | 70.30 | 70.46 | -0.18 | -0.25% | 55,100 |
| Nov 5, 2026 | 73.80 | 74.10 | 70.54 | 70.64 | -1.93 | -2.66% | 81,400 |
| Nov 4, 2026 | 72.68 | 74.17 | 72.40 | 72.57 | +1.08 | +1.51% | 80,000 |
| Nov 3, 2026 | 72.33 | 72.33 | 71.22 | 71.49 | -0.77 | -1.07% | 94,000 |
| Nov 2, 2026 | 71.42 | 72.56 | 71.42 | 72.26 | +1.56 | +2.21% | 72,600 |
| Oct 30, 2026 | 71.84 | 72.69 | 70.48 | 70.70 | -1.14 | -1.59% | 109,500 |
| Oct 29, 2026 | 72.75 | 73.87 | 71.69 | 71.84 | -0.18 | -0.25% | 76,700 |
| Oct 28, 2026 | 72.15 | 72.60 | 71.09 | 72.02 | -0.28 | -0.39% | 78,400 |
| Oct 27, 2026 | 72.67 | 72.91 | 71.71 | 72.30 | +0.08 | +0.11% | 61,800 |
| Oct 26, 2026 | 71.63 | 72.77 | 71.63 | 72.22 | +0.32 | +0.45% | 51,700 |
| Oct 23, 2026 | 71.54 | 72.06 | 70.97 | 71.90 | +0.13 | +0.18% | 101,500 |
| Oct 22, 2026 | 70.47 | 72.77 | 70.47 | 71.77 | +1.31 | +1.86% | 138,900 |
| Oct 21, 2026 | 71.29 | 71.29 | 69.83 | 70.46 | -0.69 | -0.97% | 105,300 |
| Oct 20, 2026 | 69.99 | 71.57 | 69.99 | 71.15 | +1.40 | +2.01% | 83,400 |
| Oct 19, 2026 | 70.17 | 70.41 | 69.68 | 69.75 | -0.43 | -0.61% | 89,300 |
| Oct 16, 2026 | 70.13 | 71.29 | 69.88 | 70.18 | +0.29 | +0.41% | 88,500 |
| Oct 15, 2026 | 69.31 | 70.02 | 69.00 | 69.89 | +1.02 | +1.48% | 76,800 |
| Oct 14, 2026 | 68.51 | 69.42 | 68.30 | 68.87 | -0.55 | -0.79% | 104,100 |
| Oct 13, 2026 | 70.77 | 71.10 | 69.29 | 69.42 | -1.04 | -1.48% | 120,700 |
| Oct 12, 2026 | 69.98 | 71.06 | 69.98 | 70.46 | +0.53 | +0.76% | 83,000 |
| Oct 9, 2026 | 71.26 | 71.66 | 69.83 | 69.93 | -1.54 | -2.15% | 100,600 |
| Oct 8, 2026 | 70.98 | 71.78 | 70.64 | 71.47 | +0.54 | +0.76% | 72,400 |
| Oct 7, 2026 | 70.84 | 71.55 | 70.40 | 70.93 | -0.68 | -0.95% | 70,900 |
| Oct 6, 2026 | 72.18 | 72.43 | 71.53 | 71.61 | -0.29 | -0.40% | 50,900 |
| Oct 5, 2026 | 72.17 | 72.36 | 71.31 | 71.90 | -0.69 | -0.95% | 75,400 |
| Oct 2, 2026 | 71.92 | 72.71 | 71.77 | 72.59 | +1.23 | +1.72% | 56,000 |
| Oct 1, 2026 | 70.90 | 71.48 | 70.00 | 71.36 | +0.46 | +0.65% | 90,700 |
| Sep 30, 2026 | 71.04 | 71.31 | 69.90 | 70.90 | -0.05 | -0.07% | 82,600 |
| Sep 29, 2026 | 71.72 | 71.85 | 70.48 | 70.95 | -0.55 | -0.77% | 58,800 |
| Sep 28, 2026 | 72.23 | 72.50 | 71.36 | 71.50 | -0.76 | -1.05% | 54,600 |
| Sep 25, 2026 | 72.33 | 72.80 | 71.98 | 72.26 | +0.05 | +0.07% | 68,700 |
| Sep 24, 2026 | 71.65 | 72.31 | 71.35 | 72.21 | +0.88 | +1.23% | 108,300 |
| Sep 23, 2026 | 71.28 | 71.80 | 71.10 | 71.33 | -0.12 | -0.17% | 54,200 |
| Sep 22, 2026 | 72.33 | 72.81 | 71.37 | 71.45 | -0.58 | -0.81% | 102,500 |
| Sep 21, 2026 | 72.42 | 73.00 | 71.93 | 72.03 | -0.46 | -0.63% | 86,700 |
| Sep 18, 2026 | 72.01 | 72.67 | 71.69 | 72.49 | +0.10 | +0.14% | 202,800 |
| Sep 17, 2026 | 73.14 | 73.14 | 72.11 | 72.39 | -0.13 | -0.18% | 76,000 |
| Sep 16, 2026 | 73.54 | 73.74 | 71.54 | 72.52 | -0.97 | -1.32% | 81,900 |
| Sep 15, 2026 | 72.98 | 73.79 | 72.78 | 73.49 | +0.19 | +0.26% | 83,400 |
| Sep 14, 2026 | 73.28 | 73.85 | 72.83 | 73.30 | +0.04 | +0.05% | 79,100 |
| Sep 11, 2026 | 73.77 | 74.40 | 72.53 | 73.26 | +0.03 | +0.04% | 81,800 |
| Sep 10, 2026 | 72.72 | 73.30 | 72.30 | 73.23 | +0.41 | +0.56% | 100,100 |
| Sep 9, 2026 | 72.88 | 73.48 | 72.12 | 72.82 | -0.70 | -0.95% | 137,200 |
| Sep 8, 2026 | 73.82 | 74.20 | 73.30 | 73.52 | -0.65 | -0.88% | 86,300 |
| Sep 4, 2026 | 72.88 | 74.54 | 72.88 | 74.17 | +0.76 | +1.04% | 86,300 |
| Sep 3, 2026 | 73.58 | 74.89 | 73.27 | 73.41 | +0.40 | +0.55% | 99,900 |
| Sep 2, 2026 | 72.47 | 73.64 | 72.23 | 73.01 | +0.38 | +0.52% | 141,100 |
| Sep 1, 2026 | 73.25 | 74.08 | 72.40 | 72.63 | -0.96 | -1.30% | 82,800 |
| Aug 31, 2026 | 73.92 | 73.99 | 73.08 | 73.59 | -0.39 | -0.53% | 68,900 |
| Aug 28, 2026 | 74.53 | 75.00 | 73.71 | 73.98 | -0.34 | -0.46% | 117,800 |
| Aug 27, 2026 | 73.93 | 74.45 | 73.20 | 74.32 | +0.03 | +0.04% | 101,000 |
| Aug 26, 2026 | 74.20 | 75.34 | 73.61 | 74.29 | +0.28 | +0.38% | 109,000 |
| Aug 25, 2026 | 74.55 | 74.96 | 73.90 | 74.01 | -0.35 | -0.47% | 61,700 |
| Aug 24, 2026 | 74.43 | 75.19 | 74.19 | 74.36 | -0.02 | -0.03% | 65,700 |
| Aug 21, 2026 | 74.64 | 74.95 | 73.38 | 74.38 | +0.32 | +0.43% | 83,400 |
| Aug 20, 2026 | 73.57 | 74.50 | 73.46 | 74.06 | +0.05 | +0.07% | 107,100 |
| Aug 19, 2026 | 76.31 | 76.31 | 73.72 | 74.01 | -1.80 | -2.37% | 87,100 |
| Aug 18, 2026 | 76.35 | 76.35 | 75.41 | 75.81 | -0.54 | -0.71% | 144,400 |
| Aug 17, 2026 | 76.39 | 76.78 | 75.95 | 76.35 | -0.41 | -0.53% | 132,200 |
| Aug 14, 2026 | 76.97 | 77.50 | 76.40 | 76.76 | -0.48 | -0.62% | 73,400 |
65 days, newest first. Daily bars as drawn on the SMBC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.