Mail

SMBC - Southern Missouri Bancorp, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	36.23	36.48	35.89	36.48	36.48	13,200
25 May 2023	36.57	36.58	35.35	36.41	36.41	37,700
24 May 2023	36.72	36.76	36.00	36.75	36.75	32,300
23 May 2023	36.14	37.39	35.18	36.82	36.82	30,900
22 May 2023	35.24	36.23	35.01	36.23	36.23	19,400
19 May 2023	34.99	35.36	34.43	34.90	34.90	33,300
18 May 2023	34.05	34.76	33.71	34.53	34.53	15,300
17 May 2023	33.71	34.15	33.31	34.08	34.08	19,300
16 May 2023	32.23	32.52	31.99	32.30	32.30	19,100
15 May 2023	32.81	32.81	31.83	32.10	32.10	19,800
12 May 2023	31.56	31.80	31.25	31.67	31.67	26,900
12 May 2023	0.21 Dividend
11 May 2023	31.69	32.21	31.55	31.75	31.54	18,100
10 May 2023	32.10	32.30	31.50	32.04	31.83	27,700
09 May 2023	31.47	31.88	31.12	31.50	31.29	15,400
08 May 2023	32.59	32.72	31.66	31.73	31.52	15,900
05 May 2023	32.05	32.80	31.88	32.38	32.17	31,400
04 May 2023	31.76	32.00	30.88	31.13	30.92	37,800
03 May 2023	31.18	32.04	30.28	32.00	31.79	57,200
02 May 2023	34.92	34.92	30.93	31.20	30.99	31,400
01 May 2023	36.55	36.68	34.83	35.11	34.88	23,700
28 Apr 2023	35.81	36.73	35.48	36.28	36.04	27,900
27 Apr 2023	35.20	36.25	35.03	35.64	35.40	19,500
26 Apr 2023	33.88	35.33	33.88	35.25	35.02	22,200
25 Apr 2023	35.74	35.76	33.79	34.00	33.78	28,000
24 Apr 2023	36.39	36.42	35.89	35.95	35.71	17,500
21 Apr 2023	36.42	36.94	35.93	36.19	35.95	22,900
20 Apr 2023	36.44	36.57	35.87	36.49	36.25	10,700
19 Apr 2023	36.08	36.65	36.08	36.41	36.17	16,600
18 Apr 2023	36.40	36.40	35.23	35.31	35.08	16,300
17 Apr 2023	35.55	36.46	35.25	36.40	36.16	10,700
14 Apr 2023	36.90	36.97	35.51	35.53	35.29	21,200
13 Apr 2023	36.43	36.89	36.36	36.69	36.45	16,800
12 Apr 2023	36.65	36.65	36.25	36.34	36.10	15,900
11 Apr 2023	37.31	37.31	36.53	36.81	36.57	17,600
10 Apr 2023	36.33	37.09	36.33	36.87	36.63	20,700
06 Apr 2023	36.59	37.15	36.51	36.57	36.33	33,600
05 Apr 2023	36.50	36.83	36.19	36.54	36.30	16,600
04 Apr 2023	37.05	37.05	36.47	36.79	36.55	22,400
03 Apr 2023	37.25	37.62	36.83	37.44	37.19	48,000
31 Mar 2023	37.19	37.55	36.96	37.41	37.16	58,600
30 Mar 2023	38.20	38.21	37.00	37.05	36.80	21,300
29 Mar 2023	37.64	38.05	37.42	38.00	37.75	33,800
28 Mar 2023	38.79	38.79	37.25	37.30	37.05	135,700
27 Mar 2023	39.44	39.79	38.66	38.85	38.59	103,200
24 Mar 2023	37.53	39.18	37.34	38.82	38.56	28,400
23 Mar 2023	39.37	39.69	37.56	37.85	37.60	39,600
22 Mar 2023	40.56	40.60	39.02	39.07	38.81	59,400
21 Mar 2023	40.70	41.50	40.52	40.80	40.53	190,200
20 Mar 2023	40.19	40.43	39.45	40.02	39.76	76,800
17 Mar 2023	41.55	41.55	39.31	39.87	39.61	159,900
16 Mar 2023	40.04	42.27	39.10	41.84	41.56	78,600
15 Mar 2023	38.46	40.74	38.10	40.65	40.38	107,700
14 Mar 2023	40.01	40.93	39.18	39.41	39.15	67,500
13 Mar 2023	40.22	40.22	37.61	37.92	37.67	50,400
10 Mar 2023	41.23	41.55	40.25	40.96	40.69	59,000
09 Mar 2023	44.10	45.29	41.59	41.73	41.45	78,900
08 Mar 2023	44.81	44.81	44.06	44.42	44.13	13,600
07 Mar 2023	46.04	46.04	44.63	44.83	44.53	25,200
06 Mar 2023	45.83	46.41	45.67	46.01	45.71	59,600
03 Mar 2023	45.19	45.98	44.50	45.96	45.66	44,700
02 Mar 2023	45.68	46.64	44.26	45.13	44.83	58,600
01 Mar 2023	46.13	46.51	45.58	46.02	45.72	54,900
28 Feb 2023	46.13	46.86	46.13	46.28	45.97	84,900
27 Feb 2023	47.07	47.41	45.98	46.10	45.80	47,800
24 Feb 2023	47.34	47.34	46.74	47.02	46.71	22,200
23 Feb 2023	47.19	47.31	46.61	47.31	47.00	23,200
22 Feb 2023	47.21	47.21	46.33	46.72	46.41	30,700
21 Feb 2023	48.21	48.21	46.78	46.94	46.63	41,000
17 Feb 2023	47.96	48.61	47.78	48.21	47.89	78,000
16 Feb 2023	48.00	48.28	47.76	47.88	47.56	57,900
15 Feb 2023	47.38	48.33	47.24	48.32	48.00	195,800
14 Feb 2023	47.80	48.08	47.45	47.79	47.47	36,600
14 Feb 2023	0.21 Dividend
13 Feb 2023	48.00	48.15	47.55	48.00	47.47	46,700
10 Feb 2023	47.95	48.05	47.64	47.84	47.32	20,000
09 Feb 2023	48.57	49.09	47.78	48.04	47.51	14,100
08 Feb 2023	49.11	49.11	48.31	48.59	48.06	16,100
07 Feb 2023	48.92	49.50	48.70	49.36	48.82	17,900
06 Feb 2023	49.24	50.00	48.66	48.70	48.17	19,700
03 Feb 2023	49.40	50.53	49.40	50.02	49.47	21,400
02 Feb 2023	48.70	49.87	48.70	49.45	48.91	26,800
01 Feb 2023	47.88	49.47	47.88	48.66	48.13	24,400
31 Jan 2023	48.01	48.50	47.79	48.42	47.89	23,700
30 Jan 2023	47.21	47.90	47.21	47.45	46.93	15,200
27 Jan 2023	47.26	48.42	47.09	47.32	46.80	11,100
26 Jan 2023	47.02	47.32	46.83	47.18	46.66	8,900
25 Jan 2023	46.50	46.98	46.11	46.80	46.29	13,200
24 Jan 2023	46.55	46.82	45.89	46.56	46.05	19,500
23 Jan 2023	47.63	47.63	46.56	47.17	46.65	15,200
20 Jan 2023	46.81	47.32	46.75	47.32	46.80	18,200
19 Jan 2023	46.51	47.19	46.20	46.45	45.94	8,900
18 Jan 2023	47.49	47.59	46.68	46.91	46.40	8,700
17 Jan 2023	47.89	48.48	47.74	47.80	47.28	14,800
13 Jan 2023	48.07	48.22	47.77	47.97	47.44	7,300
12 Jan 2023	47.45	48.01	47.04	47.67	47.15	19,600
11 Jan 2023	47.47	47.56	46.97	47.15	46.63	10,900
10 Jan 2023	46.11	47.38	46.00	47.16	46.64	15,700
09 Jan 2023	46.59	47.80	46.27	46.60	46.09	11,800
06 Jan 2023	46.00	46.71	46.00	46.60	46.09	12,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...