News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	44.41	45.39	44.41	45.25	45.25	30,200
16 May 2022	43.75	44.15	43.30	43.98	43.98	21,200
13 May 2022	43.80	44.33	43.10	43.88	43.88	29,300
12 May 2022	43.46	43.92	43.37	43.62	43.62	29,300
12 May 2022	0.2 Dividend
11 May 2022	43.68	44.14	43.37	43.62	43.42	26,000
10 May 2022	43.70	44.27	43.05	43.57	43.37	54,300
09 May 2022	43.10	43.53	42.42	43.53	43.33	23,600
06 May 2022	44.00	44.00	43.15	43.28	43.08	26,800
05 May 2022	44.66	45.09	43.51	43.97	43.77	27,200
04 May 2022	44.70	44.94	44.02	44.94	44.73	21,700
03 May 2022	43.19	44.46	43.17	44.18	43.98	35,200
02 May 2022	42.37	43.48	42.37	43.20	43.00	67,900
29 Apr 2022	42.18	42.55	41.81	42.20	42.01	46,800
28 Apr 2022	42.59	43.03	41.79	42.17	41.98	25,100
27 Apr 2022	43.73	44.29	42.24	42.37	42.18	27,400
26 Apr 2022	45.27	45.50	43.32	43.60	43.40	26,400
25 Apr 2022	45.75	46.24	45.34	45.97	45.76	35,500
22 Apr 2022	46.00	46.29	45.03	45.65	45.44	77,600
21 Apr 2022	46.67	47.00	46.12	46.29	46.08	17,900
20 Apr 2022	45.90	47.26	45.74	46.64	46.43	61,000
19 Apr 2022	45.69	46.00	45.69	45.88	45.67	36,200
18 Apr 2022	45.22	46.10	45.21	45.54	45.33	22,200
14 Apr 2022	46.03	46.27	45.05	45.72	45.51	28,300
13 Apr 2022	44.56	46.11	44.56	46.01	45.80	28,600
12 Apr 2022	45.54	46.19	44.59	45.00	44.79	28,900
11 Apr 2022	46.20	46.47	45.26	45.48	45.27	26,700
08 Apr 2022	46.98	47.04	46.01	46.20	45.99	22,600
07 Apr 2022	47.01	47.04	46.50	46.72	46.51	31,600
06 Apr 2022	48.40	48.40	47.25	47.34	47.12	16,800
05 Apr 2022	48.09	49.25	47.65	47.65	47.43	28,500
04 Apr 2022	49.88	49.88	47.95	48.15	47.93	20,300
01 Apr 2022	49.96	50.04	49.28	49.51	49.28	13,200
31 Mar 2022	49.71	50.00	48.98	49.95	49.72	44,300
30 Mar 2022	50.80	50.80	49.61	49.61	49.38	10,700
29 Mar 2022	50.65	51.22	50.12	50.81	50.58	8,600
28 Mar 2022	50.74	50.74	49.90	50.11	49.88	11,600
25 Mar 2022	50.73	51.19	50.70	50.74	50.51	11,400
24 Mar 2022	49.76	50.70	49.70	50.34	50.11	11,600
23 Mar 2022	50.12	50.95	49.89	49.91	49.68	18,600
22 Mar 2022	50.75	50.75	49.64	50.17	49.94	29,900
21 Mar 2022	50.28	51.01	50.09	50.22	49.99	31,300
18 Mar 2022	50.57	51.04	48.94	50.57	50.34	62,600
17 Mar 2022	51.14	51.19	50.22	50.38	50.15	16,600
16 Mar 2022	50.78	51.58	50.39	51.11	50.88	21,700
15 Mar 2022	51.48	51.79	50.26	50.60	50.37	16,700
14 Mar 2022	50.56	51.19	49.90	51.08	50.85	21,600
11 Mar 2022	51.41	51.41	50.46	50.46	50.23	17,400
10 Mar 2022	50.68	51.23	50.43	50.90	50.67	23,100
09 Mar 2022	51.45	52.08	50.95	51.30	51.06	25,700
08 Mar 2022	52.25	52.80	50.95	50.96	50.73	15,900
07 Mar 2022	52.20	53.10	52.20	52.34	52.10	16,800
04 Mar 2022	52.97	53.03	52.35	52.44	52.20	8,800
03 Mar 2022	53.60	53.91	53.23	53.86	53.61	9,800
02 Mar 2022	52.07	53.68	52.07	53.63	53.38	15,500
01 Mar 2022	53.69	53.69	51.31	51.56	51.32	32,900
28 Feb 2022	52.53	54.24	52.53	53.58	53.33	28,700
25 Feb 2022	51.31	53.64	51.28	53.02	52.78	21,100
24 Feb 2022	51.21	52.24	49.14	50.68	50.45	60,300
23 Feb 2022	53.15	53.22	52.53	52.54	52.30	9,500
22 Feb 2022	53.10	53.49	52.80	53.20	52.96	36,200
18 Feb 2022	52.63	53.61	52.27	53.49	53.24	22,200
17 Feb 2022	53.48	54.66	52.19	52.63	52.39	21,700
16 Feb 2022	53.75	54.62	53.54	53.92	53.67	14,100
15 Feb 2022	53.55	54.03	52.00	53.70	53.45	14,600
14 Feb 2022	53.61	53.70	53.30	53.30	53.06	10,000
14 Feb 2022	0.2 Dividend
11 Feb 2022	53.85	54.36	53.72	54.00	53.55	17,600
10 Feb 2022	53.26	53.82	52.83	53.69	53.25	20,700
09 Feb 2022	54.84	54.84	53.39	53.60	53.16	15,800
08 Feb 2022	54.04	55.01	54.04	54.93	54.48	31,400
07 Feb 2022	53.92	54.45	53.76	54.04	53.59	7,800
04 Feb 2022	53.87	54.15	53.35	54.08	53.63	23,800
03 Feb 2022	53.79	54.15	52.51	53.82	53.37	44,400
02 Feb 2022	54.93	55.19	53.69	53.69	53.25	38,700
01 Feb 2022	55.47	55.47	54.32	54.82	54.37	49,100
31 Jan 2022	54.59	55.74	53.77	55.30	54.84	71,500
28 Jan 2022	54.59	55.29	53.62	54.99	54.54	26,900
27 Jan 2022	56.06	57.81	54.34	54.75	54.30	18,800
26 Jan 2022	55.33	56.74	55.33	56.21	55.75	26,900
25 Jan 2022	53.80	55.13	52.60	54.75	54.30	28,700
24 Jan 2022	52.46	54.19	52.25	53.85	53.40	38,600
21 Jan 2022	52.36	53.68	52.36	53.13	52.69	25,100
20 Jan 2022	53.61	54.42	52.75	52.75	52.31	23,600
19 Jan 2022	54.19	54.19	53.02	53.38	52.94	14,700
18 Jan 2022	55.41	55.60	54.06	54.17	53.72	12,600
14 Jan 2022	54.73	55.80	54.38	55.65	55.19	17,800
13 Jan 2022	54.95	55.42	54.60	55.05	54.59	19,500
12 Jan 2022	55.98	56.26	55.15	55.19	54.73	26,000
11 Jan 2022	57.75	58.00	55.70	55.81	55.35	23,900
10 Jan 2022	57.99	58.45	56.86	57.63	57.15	29,700
07 Jan 2022	58.28	58.28	57.07	57.81	57.33	46,700
06 Jan 2022	55.85	58.50	55.85	57.68	57.20	48,500
05 Jan 2022	54.42	57.20	54.42	55.90	55.44	64,400
04 Jan 2022	53.44	55.06	52.99	54.60	54.15	50,500
03 Jan 2022	52.05	53.97	51.54	53.62	53.18	40,600
31 Dec 2021	52.07	52.61	51.49	52.17	51.74	23,100
30 Dec 2021	52.24	53.05	51.81	51.81	51.38	17,900
29 Dec 2021	51.80	52.69	51.80	52.50	52.07	27,200
28 Dec 2021	51.49	52.64	50.08	52.09	51.66	28,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,426.60+76.00(+1.03%)

AUD/USD0.7021-0.0011(-0.16%)

ASX 2007,182.70+70.20(+0.99%)

OIL114.51+2.11(+1.88%)

GOLD1,811.30-7.60(-0.42%)

BTC-AUD42,233.20-1,577.22(-3.60%)

News that makes you smarter and richer... For free.

Southern Missouri Bancorp, Inc. (SMBC)

ALL ORDS
7,426.60
+76.00(+1.03%)

AUD/USD
0.7021
-0.0011(-0.16%)

ASX 200
7,182.70
+70.20(+0.99%)

OIL
114.51
+2.11(+1.88%)

GOLD
1,811.30
-7.60(-0.42%)

BTC-AUD
42,233.20
-1,577.22(-3.60%)