Southern Missouri Bancorp, Inc. - Common Stock (SMBC)

68.81
+1.31 (1.94%)
NASDAQ· Last Trade: Jun 4th, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Southern Missouri Bancorp, Inc. - Common Stock (SMBC)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202669.3269.3267.4067.5099,04167.50
6/02/202667.9569.9567.9569.5776,21769.57
6/01/202668.8469.3567.4268.1665,71668.16
5/29/202669.0170.1268.9569.0681,87569.06
5/28/202668.9569.2267.5769.2181,76269.21
5/27/202669.7070.3568.9469.1948,60569.19
5/26/202669.1269.9768.8369.8942,10969.89
5/22/202669.4669.6768.8368.9954,64468.99
5/21/202668.3769.3068.0169.3074,10369.30
5/20/202667.5969.0967.3468.5771,65368.57
5/19/202667.7868.0666.8467.5947,96067.59
5/18/202666.6268.2066.6267.7850,55267.78
5/15/202667.1867.8366.2066.6283,72166.62
5/14/202667.6768.4567.3867.5873,55467.33
5/13/202667.6968.1066.9367.3742,37467.12
5/12/202667.7967.9266.2367.9264,93667.67
5/11/202669.0769.6067.2468.02102,42567.77
5/08/202669.5070.0569.0969.2260,72768.96
5/07/202669.1969.8269.1969.5876,23469.32
5/06/202669.3769.7068.7569.1948,65868.93
5/05/202668.1869.1767.7268.8499,48968.59
5/04/202668.0568.7767.2167.86116,49167.61
5/01/202668.1869.1967.4968.5383,56268.28
4/30/202667.6768.8167.5968.2481,41567.99
4/29/202669.5269.9067.7668.1993,91767.94
4/28/202668.6670.1068.6669.7750,59469.51
4/27/202667.0369.5067.0368.5092,11168.25
4/24/202667.5968.8667.1667.27101,85467.02
4/23/202666.1767.7564.4867.5993,96567.34
4/22/202666.1466.2565.2865.6675,49265.42
4/21/202666.9767.4365.3466.10126,98965.86
4/20/202667.5068.3466.8767.1897,16466.93
4/17/202666.3368.9066.1167.50167,56667.25
4/16/202666.2966.8665.5665.7574,71965.51
4/15/202666.8467.0065.7466.6089,74466.35
4/14/202666.6767.7365.8366.8691,52766.61
4/13/202666.6567.0066.1666.8190,10166.56
4/10/202667.2367.9965.6066.80146,68666.55
4/09/202666.9167.9866.7267.21358,59066.96
4/08/202666.9668.1966.4467.26139,61267.01
4/07/202664.7066.3564.6865.95206,54565.71
4/06/202664.6665.5464.6065.11128,49964.87
4/02/202663.8065.1163.1164.9450,57164.70
4/01/202663.9465.7163.9464.2441,82464.00
3/31/202663.4764.1262.4763.9477,42163.70
3/30/202662.7763.4462.4863.1543,58062.92
3/27/202662.7263.0262.2062.4442,04162.21
3/26/202662.4563.2361.8563.1635,31262.93
3/25/202663.4963.8762.4462.7545,01562.52
3/24/202662.6963.8462.5262.9538,37062.72
3/23/202663.0164.6462.8363.2467,27363.01
3/20/202662.1562.3360.9061.67102,28861.44
3/19/202660.6062.3760.5561.9461,55961.71
3/18/202660.8363.5760.2661.2344,34761.00
3/17/202662.1562.4161.2761.2847,35661.05
3/16/202662.0462.5161.4361.9234,57661.70
3/13/202661.8963.0561.0761.6953,54861.46
3/12/202660.2861.9659.7161.8448,23961.61
3/11/202661.3461.4760.4561.1747,52260.94
3/10/202661.5263.0961.1561.7055,36661.47
3/09/202661.0861.9959.7061.6580,06161.42
3/06/202661.0462.6059.9861.95106,54861.72
3/05/202662.7064.0561.8862.4358,92362.20
3/04/202663.2663.9662.8263.4042,22763.17