Australia markets closed

Southern Missouri Bancorp, Inc. (SMBC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
45.25+1.27 (+2.89%)
At close: 04:00PM EDT
45.22 -0.03 (-0.07%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202244.4145.3944.4145.2545.2530,200
16 May 202243.7544.1543.3043.9843.9821,200
13 May 202243.8044.3343.1043.8843.8829,300
12 May 202243.4643.9243.3743.6243.6229,300
12 May 20220.2 Dividend
11 May 202243.6844.1443.3743.6243.4226,000
10 May 202243.7044.2743.0543.5743.3754,300
09 May 202243.1043.5342.4243.5343.3323,600
06 May 202244.0044.0043.1543.2843.0826,800
05 May 202244.6645.0943.5143.9743.7727,200
04 May 202244.7044.9444.0244.9444.7321,700
03 May 202243.1944.4643.1744.1843.9835,200
02 May 202242.3743.4842.3743.2043.0067,900
29 Apr 202242.1842.5541.8142.2042.0146,800
28 Apr 202242.5943.0341.7942.1741.9825,100
27 Apr 202243.7344.2942.2442.3742.1827,400
26 Apr 202245.2745.5043.3243.6043.4026,400
25 Apr 202245.7546.2445.3445.9745.7635,500
22 Apr 202246.0046.2945.0345.6545.4477,600
21 Apr 202246.6747.0046.1246.2946.0817,900
20 Apr 202245.9047.2645.7446.6446.4361,000
19 Apr 202245.6946.0045.6945.8845.6736,200
18 Apr 202245.2246.1045.2145.5445.3322,200
14 Apr 202246.0346.2745.0545.7245.5128,300
13 Apr 202244.5646.1144.5646.0145.8028,600
12 Apr 202245.5446.1944.5945.0044.7928,900
11 Apr 202246.2046.4745.2645.4845.2726,700
08 Apr 202246.9847.0446.0146.2045.9922,600
07 Apr 202247.0147.0446.5046.7246.5131,600
06 Apr 202248.4048.4047.2547.3447.1216,800
05 Apr 202248.0949.2547.6547.6547.4328,500
04 Apr 202249.8849.8847.9548.1547.9320,300
01 Apr 202249.9650.0449.2849.5149.2813,200
31 Mar 202249.7150.0048.9849.9549.7244,300
30 Mar 202250.8050.8049.6149.6149.3810,700
29 Mar 202250.6551.2250.1250.8150.588,600
28 Mar 202250.7450.7449.9050.1149.8811,600
25 Mar 202250.7351.1950.7050.7450.5111,400
24 Mar 202249.7650.7049.7050.3450.1111,600
23 Mar 202250.1250.9549.8949.9149.6818,600
22 Mar 202250.7550.7549.6450.1749.9429,900
21 Mar 202250.2851.0150.0950.2249.9931,300
18 Mar 202250.5751.0448.9450.5750.3462,600
17 Mar 202251.1451.1950.2250.3850.1516,600
16 Mar 202250.7851.5850.3951.1150.8821,700
15 Mar 202251.4851.7950.2650.6050.3716,700
14 Mar 202250.5651.1949.9051.0850.8521,600
11 Mar 202251.4151.4150.4650.4650.2317,400
10 Mar 202250.6851.2350.4350.9050.6723,100
09 Mar 202251.4552.0850.9551.3051.0625,700
08 Mar 202252.2552.8050.9550.9650.7315,900
07 Mar 202252.2053.1052.2052.3452.1016,800
04 Mar 202252.9753.0352.3552.4452.208,800
03 Mar 202253.6053.9153.2353.8653.619,800
02 Mar 202252.0753.6852.0753.6353.3815,500
01 Mar 202253.6953.6951.3151.5651.3232,900
28 Feb 202252.5354.2452.5353.5853.3328,700
25 Feb 202251.3153.6451.2853.0252.7821,100
24 Feb 202251.2152.2449.1450.6850.4560,300
23 Feb 202253.1553.2252.5352.5452.309,500
22 Feb 202253.1053.4952.8053.2052.9636,200
18 Feb 202252.6353.6152.2753.4953.2422,200
17 Feb 202253.4854.6652.1952.6352.3921,700
16 Feb 202253.7554.6253.5453.9253.6714,100
15 Feb 202253.5554.0352.0053.7053.4514,600
14 Feb 202253.6153.7053.3053.3053.0610,000
14 Feb 20220.2 Dividend
11 Feb 202253.8554.3653.7254.0053.5517,600
10 Feb 202253.2653.8252.8353.6953.2520,700
09 Feb 202254.8454.8453.3953.6053.1615,800
08 Feb 202254.0455.0154.0454.9354.4831,400
07 Feb 202253.9254.4553.7654.0453.597,800
04 Feb 202253.8754.1553.3554.0853.6323,800
03 Feb 202253.7954.1552.5153.8253.3744,400
02 Feb 202254.9355.1953.6953.6953.2538,700
01 Feb 202255.4755.4754.3254.8254.3749,100
31 Jan 202254.5955.7453.7755.3054.8471,500
28 Jan 202254.5955.2953.6254.9954.5426,900
27 Jan 202256.0657.8154.3454.7554.3018,800
26 Jan 202255.3356.7455.3356.2155.7526,900
25 Jan 202253.8055.1352.6054.7554.3028,700
24 Jan 202252.4654.1952.2553.8553.4038,600
21 Jan 202252.3653.6852.3653.1352.6925,100
20 Jan 202253.6154.4252.7552.7552.3123,600
19 Jan 202254.1954.1953.0253.3852.9414,700
18 Jan 202255.4155.6054.0654.1753.7212,600
14 Jan 202254.7355.8054.3855.6555.1917,800
13 Jan 202254.9555.4254.6055.0554.5919,500
12 Jan 202255.9856.2655.1555.1954.7326,000
11 Jan 202257.7558.0055.7055.8155.3523,900
10 Jan 202257.9958.4556.8657.6357.1529,700
07 Jan 202258.2858.2857.0757.8157.3346,700
06 Jan 202255.8558.5055.8557.6857.2048,500
05 Jan 202254.4257.2054.4255.9055.4464,400
04 Jan 202253.4455.0652.9954.6054.1550,500
03 Jan 202252.0553.9751.5453.6253.1840,600
31 Dec 202152.0752.6151.4952.1751.7423,100
30 Dec 202152.2453.0551.8151.8151.3817,900
29 Dec 202151.8052.6951.8052.5052.0727,200
28 Dec 202151.4952.6450.0852.0951.6628,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...