SMBC - Southern Missouri Bancorp, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202336.2336.4835.8936.4836.4813,200
25 May 202336.5736.5835.3536.4136.4137,700
24 May 202336.7236.7636.0036.7536.7532,300
23 May 202336.1437.3935.1836.8236.8230,900
22 May 202335.2436.2335.0136.2336.2319,400
19 May 202334.9935.3634.4334.9034.9033,300
18 May 202334.0534.7633.7134.5334.5315,300
17 May 202333.7134.1533.3134.0834.0819,300
16 May 202332.2332.5231.9932.3032.3019,100
15 May 202332.8132.8131.8332.1032.1019,800
12 May 202331.5631.8031.2531.6731.6726,900
12 May 20230.21 Dividend
11 May 202331.6932.2131.5531.7531.5418,100
10 May 202332.1032.3031.5032.0431.8327,700
09 May 202331.4731.8831.1231.5031.2915,400
08 May 202332.5932.7231.6631.7331.5215,900
05 May 202332.0532.8031.8832.3832.1731,400
04 May 202331.7632.0030.8831.1330.9237,800
03 May 202331.1832.0430.2832.0031.7957,200
02 May 202334.9234.9230.9331.2030.9931,400
01 May 202336.5536.6834.8335.1134.8823,700
28 Apr 202335.8136.7335.4836.2836.0427,900
27 Apr 202335.2036.2535.0335.6435.4019,500
26 Apr 202333.8835.3333.8835.2535.0222,200
25 Apr 202335.7435.7633.7934.0033.7828,000
24 Apr 202336.3936.4235.8935.9535.7117,500
21 Apr 202336.4236.9435.9336.1935.9522,900
20 Apr 202336.4436.5735.8736.4936.2510,700
19 Apr 202336.0836.6536.0836.4136.1716,600
18 Apr 202336.4036.4035.2335.3135.0816,300
17 Apr 202335.5536.4635.2536.4036.1610,700
14 Apr 202336.9036.9735.5135.5335.2921,200
13 Apr 202336.4336.8936.3636.6936.4516,800
12 Apr 202336.6536.6536.2536.3436.1015,900
11 Apr 202337.3137.3136.5336.8136.5717,600
10 Apr 202336.3337.0936.3336.8736.6320,700
06 Apr 202336.5937.1536.5136.5736.3333,600
05 Apr 202336.5036.8336.1936.5436.3016,600
04 Apr 202337.0537.0536.4736.7936.5522,400
03 Apr 202337.2537.6236.8337.4437.1948,000
31 Mar 202337.1937.5536.9637.4137.1658,600
30 Mar 202338.2038.2137.0037.0536.8021,300
29 Mar 202337.6438.0537.4238.0037.7533,800
28 Mar 202338.7938.7937.2537.3037.05135,700
27 Mar 202339.4439.7938.6638.8538.59103,200
24 Mar 202337.5339.1837.3438.8238.5628,400
23 Mar 202339.3739.6937.5637.8537.6039,600
22 Mar 202340.5640.6039.0239.0738.8159,400
21 Mar 202340.7041.5040.5240.8040.53190,200
20 Mar 202340.1940.4339.4540.0239.7676,800
17 Mar 202341.5541.5539.3139.8739.61159,900
16 Mar 202340.0442.2739.1041.8441.5678,600
15 Mar 202338.4640.7438.1040.6540.38107,700
14 Mar 202340.0140.9339.1839.4139.1567,500
13 Mar 202340.2240.2237.6137.9237.6750,400
10 Mar 202341.2341.5540.2540.9640.6959,000
09 Mar 202344.1045.2941.5941.7341.4578,900
08 Mar 202344.8144.8144.0644.4244.1313,600
07 Mar 202346.0446.0444.6344.8344.5325,200
06 Mar 202345.8346.4145.6746.0145.7159,600
03 Mar 202345.1945.9844.5045.9645.6644,700
02 Mar 202345.6846.6444.2645.1344.8358,600
01 Mar 202346.1346.5145.5846.0245.7254,900
28 Feb 202346.1346.8646.1346.2845.9784,900
27 Feb 202347.0747.4145.9846.1045.8047,800
24 Feb 202347.3447.3446.7447.0246.7122,200
23 Feb 202347.1947.3146.6147.3147.0023,200
22 Feb 202347.2147.2146.3346.7246.4130,700
21 Feb 202348.2148.2146.7846.9446.6341,000
17 Feb 202347.9648.6147.7848.2147.8978,000
16 Feb 202348.0048.2847.7647.8847.5657,900
15 Feb 202347.3848.3347.2448.3248.00195,800
14 Feb 202347.8048.0847.4547.7947.4736,600
14 Feb 20230.21 Dividend
13 Feb 202348.0048.1547.5548.0047.4746,700
10 Feb 202347.9548.0547.6447.8447.3220,000
09 Feb 202348.5749.0947.7848.0447.5114,100
08 Feb 202349.1149.1148.3148.5948.0616,100
07 Feb 202348.9249.5048.7049.3648.8217,900
06 Feb 202349.2450.0048.6648.7048.1719,700
03 Feb 202349.4050.5349.4050.0249.4721,400
02 Feb 202348.7049.8748.7049.4548.9126,800
01 Feb 202347.8849.4747.8848.6648.1324,400
31 Jan 202348.0148.5047.7948.4247.8923,700
30 Jan 202347.2147.9047.2147.4546.9315,200
27 Jan 202347.2648.4247.0947.3246.8011,100
26 Jan 202347.0247.3246.8347.1846.668,900
25 Jan 202346.5046.9846.1146.8046.2913,200
24 Jan 202346.5546.8245.8946.5646.0519,500
23 Jan 202347.6347.6346.5647.1746.6515,200
20 Jan 202346.8147.3246.7547.3246.8018,200
19 Jan 202346.5147.1946.2046.4545.948,900
18 Jan 202347.4947.5946.6846.9146.408,700
17 Jan 202347.8948.4847.7447.8047.2814,800
13 Jan 202348.0748.2247.7747.9747.447,300
12 Jan 202347.4548.0147.0447.6747.1519,600
11 Jan 202347.4747.5646.9747.1546.6310,900
10 Jan 202346.1147.3846.0047.1646.6415,700
09 Jan 202346.5947.8046.2746.6046.0911,800
06 Jan 202346.0046.7146.0046.6046.0912,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...