Australia markets open in 5 hours 59 minutes

Southern Missouri Bancorp, Inc. (SMBC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
50.49-0.01 (-0.02%)
As of 01:59PM EDT. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202450.0451.2548.3750.4950.4914,693
16 July 202448.2650.5048.2650.5050.5056,875
15 July 202446.5848.2046.5847.5947.5940,527
12 July 202446.8346.9645.9046.0046.0050,670
11 July 202445.8747.4845.7246.2046.2075,276
10 July 202444.3344.7644.1844.7644.7610,304
09 July 202443.6044.0343.1443.8343.838,624
08 July 202443.6944.3543.5243.5743.5712,330
05 July 202443.8644.5243.1043.1443.1420,867
03 July 202444.6544.9243.9144.1444.1410,011
02 July 202444.6144.9144.3144.8444.8411,727
01 July 202445.0145.4444.2344.3744.3719,110
28 June 202443.2245.2743.2245.0145.01115,108
27 June 202442.6043.2242.6043.2243.2213,362
26 June 202441.0242.6641.0242.3242.3216,282
25 June 202441.2841.6241.2841.4341.4310,728
24 June 202441.7442.2241.4641.5241.5223,813
21 June 202441.9642.1241.3841.3841.3856,221
20 June 202441.2941.9841.2941.9741.9723,554
18 June 202441.0041.8140.7541.7341.7327,953
17 June 202440.2041.1240.1741.0241.029,720
14 June 202440.5840.6540.0140.6540.6516,969
13 June 202441.1641.4140.6241.1141.1117,803
12 June 202441.6542.5341.1941.3541.3578,013
11 June 202439.9040.6839.9040.6840.6810,554
10 June 202440.6740.9240.3840.6340.6312,685
07 June 202441.2541.4440.9941.2341.2312,105
06 June 202441.3041.5841.0141.5341.5313,487
05 June 202441.6642.0341.5141.8441.8417,070
04 June 202441.2041.4240.9941.2041.2017,289
03 June 202442.4942.7341.5141.5141.5143,970
31 May 202442.2042.7041.8242.1142.1122,189
30 May 202441.5042.1140.9841.7241.7214,196
29 May 202441.3341.4640.9441.0641.0622,458
28 May 202441.8142.4241.8142.0742.0729,235
24 May 202441.9542.2841.8942.2342.2318,909
23 May 202442.1342.4041.6041.9941.9937,643
22 May 202442.2142.5441.9042.3042.3022,409
21 May 202441.8942.7741.8942.6042.6019,872
20 May 202443.2643.5542.0242.2842.2863,751
17 May 202443.5943.8543.1443.6043.6043,336
16 May 202442.0843.3442.0843.2543.2592,983
15 May 202442.3942.4742.1542.4642.4642,769
14 May 202442.3042.3041.7542.0042.0060,339
14 May 20240.21 Dividend
13 May 202442.6142.6841.8541.9241.7122,452
10 May 202442.0442.4041.3842.1041.8947,000
09 May 202441.3742.5541.3542.2942.0874,078
08 May 202440.2141.5640.1841.5241.3164,456
07 May 202441.5041.5940.7940.9540.7449,141
06 May 202441.5041.7541.0641.3041.0978,088
03 May 202442.0942.0940.9741.3841.1726,689
02 May 202440.7041.5639.4441.3141.1037,959
01 May 202440.4040.9439.0040.5040.3035,587
30 Apr 202440.1240.3940.0040.1039.9021,125
29 Apr 202442.5242.5240.5040.8340.6313,601
26 Apr 202441.9841.9840.5140.9440.7318,391
25 Apr 202441.0441.6740.6841.3141.1013,001
24 Apr 202441.9241.9441.2541.7441.5322,442
23 Apr 202442.2242.7041.2641.9741.7611,863
22 Apr 202441.5043.4041.5041.5741.3610,071
19 Apr 202439.7841.6839.7841.6341.4226,395
18 Apr 202440.4240.7039.6940.0739.8718,866
17 Apr 202440.2440.2639.0040.2440.0427,305
16 Apr 202440.4340.4940.0040.1139.919,484
15 Apr 202440.4440.4439.5740.1539.9522,035
12 Apr 202440.0340.2839.0340.2540.0513,858
11 Apr 202440.1540.7039.1440.3540.1513,422
10 Apr 202440.9741.3739.0040.1939.9933,897
09 Apr 202442.0642.0641.6641.9041.696,827
08 Apr 202443.0443.0441.8941.8941.6816,464
05 Apr 202442.6742.6741.6941.9741.766,072
04 Apr 202443.0643.0641.9042.3042.0913,677
03 Apr 202441.5542.1341.5542.0741.8610,361
02 Apr 202441.3542.0841.3541.9841.7711,973
01 Apr 202443.9843.9842.0642.6642.4512,848
28 Mar 202444.0844.0943.5043.7143.4941,163
27 Mar 202443.7343.8542.5843.7443.5213,215
26 Mar 202442.6342.7441.9641.9641.7512,928
25 Mar 202443.6043.8642.9843.1242.9023,636
22 Mar 202441.9042.7041.7642.7042.4927,484
21 Mar 202443.7744.1442.8943.4843.2621,931
20 Mar 202440.6343.5740.4043.2042.9824,770
19 Mar 202441.6441.9941.0441.1040.8919,244
18 Mar 202443.2543.2541.4841.5541.3419,749
15 Mar 202441.3943.3841.3942.9042.6954,518
14 Mar 202442.8242.8241.6241.7241.5133,088
13 Mar 202444.2044.2642.6942.8242.6120,118
12 Mar 202444.0044.7443.8944.3044.0820,590
11 Mar 202443.9244.4043.9244.2143.9912,106
08 Mar 202444.0144.4943.8043.9043.6822,153
07 Mar 202442.4643.6942.4643.4043.1811,259
06 Mar 202442.6942.8142.0042.7342.5223,003
05 Mar 202441.9843.1041.5342.8042.598,810
04 Mar 202442.7543.1641.8341.8341.6212,397
01 Mar 202442.6143.1041.8142.2842.0718,329
29 Feb 202442.8343.1641.6842.8842.6736,778
28 Feb 202441.7042.0041.5041.6641.4510,489
27 Feb 202444.4744.4742.1342.1341.9216,329
26 Feb 202441.8943.1541.7842.0741.8621,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...