Southern Missouri Bancorp, Inc. (SMBC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

40.24

+0.13

(+0.32%)

At close: 04:00PM EDT

40.24

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	40.24	40.26	39.00	40.24	40.24	27,300
16 Apr 2024	40.43	40.49	40.00	40.11	40.11	9,500
15 Apr 2024	40.44	40.44	39.57	40.15	40.15	22,000
12 Apr 2024	40.03	40.28	39.03	40.25	40.25	13,900
11 Apr 2024	40.15	40.70	39.14	40.35	40.35	13,400
10 Apr 2024	40.97	41.37	39.00	40.19	40.19	33,900
09 Apr 2024	42.06	42.06	41.66	41.90	41.90	6,800
08 Apr 2024	43.04	43.04	41.89	41.89	41.89	16,500
05 Apr 2024	42.67	42.67	41.69	41.97	41.97	6,100
04 Apr 2024	43.06	43.06	41.90	42.30	42.30	13,700
03 Apr 2024	41.55	42.14	41.55	42.07	42.07	10,400
02 Apr 2024	41.35	42.08	41.35	41.98	41.98	12,000
01 Apr 2024	43.98	43.98	42.07	42.66	42.66	12,800
28 Mar 2024	44.08	44.09	43.50	43.71	43.71	41,200
27 Mar 2024	43.73	43.85	42.58	43.74	43.74	13,200
26 Mar 2024	42.63	42.74	41.96	41.96	41.96	12,900
25 Mar 2024	43.60	43.86	42.98	43.12	43.12	23,600
22 Mar 2024	41.90	42.70	41.76	42.70	42.70	27,500
21 Mar 2024	43.77	44.14	42.89	43.48	43.48	21,900
20 Mar 2024	40.63	43.57	40.40	43.20	43.20	24,800
19 Mar 2024	41.64	41.99	41.04	41.10	41.10	19,200
18 Mar 2024	43.25	43.25	41.48	41.55	41.55	19,700
15 Mar 2024	41.39	43.38	41.39	42.90	42.90	54,500
14 Mar 2024	42.82	42.82	41.62	41.72	41.72	33,100
13 Mar 2024	44.20	44.26	42.69	42.82	42.82	20,100
12 Mar 2024	44.00	44.74	43.89	44.30	44.30	20,600
11 Mar 2024	43.92	44.40	43.92	44.21	44.21	12,100
08 Mar 2024	44.01	44.49	43.80	43.90	43.90	22,200
07 Mar 2024	42.46	43.69	42.46	43.40	43.40	11,300
06 Mar 2024	42.69	42.82	42.00	42.73	42.73	23,000
05 Mar 2024	41.98	43.10	41.53	42.80	42.80	8,800
04 Mar 2024	42.75	43.16	41.83	41.83	41.83	12,400
01 Mar 2024	42.61	43.10	41.81	42.28	42.28	18,300
29 Feb 2024	42.83	43.16	41.68	42.88	42.88	36,800
28 Feb 2024	41.70	42.00	41.50	41.66	41.66	10,500
27 Feb 2024	44.47	44.47	42.13	42.13	42.13	16,300
26 Feb 2024	41.89	43.15	41.79	42.07	42.07	21,200
23 Feb 2024	42.50	43.18	42.48	42.92	42.92	14,200
22 Feb 2024	43.64	43.64	42.61	42.67	42.67	24,300
21 Feb 2024	44.33	44.45	43.41	43.73	43.73	31,900
20 Feb 2024	43.67	44.76	43.67	44.31	44.31	22,600
16 Feb 2024	44.50	44.71	43.96	44.09	44.09	17,100
15 Feb 2024	42.60	45.35	42.39	44.91	44.91	31,600
14 Feb 2024	42.10	42.70	40.74	42.40	42.40	19,800
14 Feb 2024	0.21 Dividend
13 Feb 2024	42.20	42.80	41.39	41.64	41.43	41,400
12 Feb 2024	42.59	44.96	42.59	44.26	44.04	26,600
09 Feb 2024	41.46	43.72	40.26	42.99	42.77	45,900
08 Feb 2024	41.14	41.25	40.51	40.82	40.61	26,500
07 Feb 2024	40.51	41.68	39.60	40.92	40.71	37,700
06 Feb 2024	41.65	41.91	40.61	41.11	40.90	26,000
05 Feb 2024	41.62	42.24	41.13	41.81	41.60	19,300
02 Feb 2024	42.11	43.00	41.33	42.01	41.80	27,800
01 Feb 2024	43.79	44.70	41.75	42.91	42.69	44,600
31 Jan 2024	47.06	47.25	43.61	43.61	43.39	27,400
30 Jan 2024	49.09	50.01	47.77	47.77	47.53	11,000
29 Jan 2024	49.86	50.30	48.93	50.01	49.76	22,000
26 Jan 2024	49.87	49.94	49.42	49.68	49.43	14,800
25 Jan 2024	50.65	50.65	48.44	49.50	49.25	29,300
24 Jan 2024	50.28	50.68	49.62	50.13	49.88	13,000
23 Jan 2024	50.68	50.68	49.26	49.50	49.25	14,600
22 Jan 2024	49.90	50.43	49.64	50.38	50.13	13,600
19 Jan 2024	48.01	48.91	47.22	48.66	48.41	27,800
18 Jan 2024	47.54	47.86	47.28	47.67	47.43	16,200
17 Jan 2024	46.39	47.66	46.39	47.51	47.27	29,200
16 Jan 2024	48.07	48.58	47.05	47.24	47.00	34,600
12 Jan 2024	49.88	49.88	48.52	48.76	48.51	27,200
11 Jan 2024	49.90	49.97	48.64	49.45	49.20	25,400
10 Jan 2024	50.11	50.67	49.80	50.34	50.09	30,300
09 Jan 2024	50.35	51.00	49.98	50.19	49.94	33,300
08 Jan 2024	50.70	51.22	50.52	51.08	50.82	21,400
05 Jan 2024	50.52	51.66	50.38	51.00	50.74	52,500
04 Jan 2024	51.23	52.13	51.01	51.06	50.80	28,300
03 Jan 2024	52.99	53.28	50.85	51.03	50.77	26,800
02 Jan 2024	53.33	54.18	52.70	53.10	52.83	21,800
29 Dec 2023	54.38	55.45	53.01	53.39	53.12	27,700
28 Dec 2023	53.78	54.62	53.70	54.04	53.77	15,100
27 Dec 2023	54.03	54.90	54.00	54.39	54.12	14,500
26 Dec 2023	53.98	54.62	53.49	54.29	54.02	13,300
22 Dec 2023	53.43	54.13	52.64	53.50	53.23	30,000
21 Dec 2023	52.42	52.81	51.91	52.78	52.51	13,800
20 Dec 2023	53.08	54.38	52.26	52.33	52.07	26,800
19 Dec 2023	51.54	52.61	51.46	52.40	52.14	38,000
18 Dec 2023	51.62	51.62	50.91	51.33	51.07	26,000
15 Dec 2023	52.09	52.19	51.41	51.74	51.48	129,500
14 Dec 2023	50.00	52.02	49.94	51.75	51.49	51,900
13 Dec 2023	47.01	49.82	47.01	49.69	49.44	49,600
12 Dec 2023	47.35	47.67	47.12	47.12	46.88	13,000
11 Dec 2023	47.31	47.33	46.70	47.01	46.77	19,300
08 Dec 2023	46.60	47.90	46.60	47.44	47.20	15,500
07 Dec 2023	45.87	46.79	45.80	46.79	46.55	13,100
06 Dec 2023	46.00	48.11	45.67	45.75	45.52	31,600
05 Dec 2023	46.89	47.27	46.29	46.44	46.21	25,500
04 Dec 2023	46.00	47.16	46.00	46.64	46.40	19,900
01 Dec 2023	43.08	46.20	43.08	45.98	45.75	35,000
30 Nov 2023	44.76	44.80	41.87	43.09	42.87	73,000
29 Nov 2023	43.96	44.76	43.95	44.30	44.08	18,500
28 Nov 2023	43.49	45.78	42.91	43.47	43.25	13,200
27 Nov 2023	44.51	44.80	42.80	43.12	42.90	40,300
24 Nov 2023	44.48	44.90	43.96	44.64	44.41	6,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6442+0.0005(+0.08%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.50-0.19(-0.23%)

GOLD2,399.30+10.90(+0.46%)

Bitcoin AUD96,546.65-285.95(-0.30%)

Southern Missouri Bancorp, Inc. (SMBC)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6442
+0.0005(+0.08%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.50
-0.19(-0.23%)

GOLD
2,399.30
+10.90(+0.46%)

Bitcoin AUD
96,546.65
-285.95(-0.30%)