Australia markets close in 20 minutes

Southern Missouri Bancorp, Inc. (SMBC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
51.03-0.06 (-0.12%)
At close: 04:00PM EDT
51.03 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202251.0951.9651.0351.0351.0373,000
29 Sept 202251.2351.2450.4451.0951.0919,300
28 Sept 202251.2552.1350.8351.4151.4122,100
27 Sept 202251.8652.0050.8950.9550.9517,200
26 Sept 202251.2551.8651.0551.6251.6227,700
23 Sept 202251.4551.9050.6451.1151.1116,500
22 Sept 202252.6052.6351.0351.7251.7222,100
21 Sept 202252.7953.8752.1552.9052.9028,600
20 Sept 202252.4453.3851.6852.4652.4638,200
19 Sept 202252.3153.1152.3152.6552.6520,200
16 Sept 202251.4953.2450.9152.9552.9547,400
15 Sept 202251.7052.1651.5951.7851.7816,800
14 Sept 202251.5051.7051.1551.4951.4918,300
13 Sept 202252.3052.3050.9151.2051.2034,700
12 Sept 202252.2652.9952.2552.9952.9917,500
09 Sept 202252.4852.5452.2252.4152.4116,700
08 Sept 202251.7452.2350.4852.0252.0213,200
07 Sept 202252.2852.2851.3051.7151.7115,900
06 Sept 202252.0053.0250.7551.2551.2510,100
02 Sept 202252.5052.7951.5351.7151.7115,200
01 Sept 202252.4052.6651.7352.3952.3917,700
31 Aug 202252.7254.5852.3552.7352.7316,100
30 Aug 202253.0453.0452.6052.7552.7516,900
29 Aug 202253.1553.2952.8653.1253.1215,100
26 Aug 202253.6653.9053.1053.2053.2016,400
25 Aug 202253.6553.9453.4053.7853.7812,400
24 Aug 202253.6853.6853.0053.1153.119,200
23 Aug 202253.1053.6052.9553.4053.4013,300
22 Aug 202254.5054.5053.4253.9653.9615,400
19 Aug 202255.3755.7554.5554.7054.7043,200
18 Aug 202255.9856.0453.9355.5955.5935,700
17 Aug 202255.9855.9854.8755.2555.2521,100
16 Aug 202254.3355.7654.2355.7455.7423,100
15 Aug 202253.9854.6653.5054.5454.5422,000
12 Aug 202253.9054.3753.5454.3154.3119,400
12 Aug 20220.21 Dividend
11 Aug 202253.4554.1453.3553.9653.7524,900
10 Aug 202254.0854.0852.8453.5953.3822,200
09 Aug 202253.5153.8853.2553.7353.5213,000
08 Aug 202253.2453.9052.6453.5453.3329,900
05 Aug 202252.6953.5152.6753.0752.8613,900
04 Aug 202252.5753.1252.3852.7552.548,200
03 Aug 202254.2154.6253.4353.4353.2224,000
02 Aug 202253.7054.4253.4054.0253.8146,700
01 Aug 202253.4854.3353.0753.7753.5634,400
29 July 202253.2354.2653.1153.9453.7320,900
28 July 202251.4752.8250.7152.7552.5423,600
27 July 202249.7451.3349.3751.2851.0814,700
26 July 202248.6950.1248.6949.7049.518,100
25 July 202248.0248.7647.9748.1647.9710,200
22 July 202247.1048.9547.0247.5247.3418,500
21 July 202246.6247.0846.1047.0346.8515,100
20 July 202246.6447.1046.1646.9046.7212,700
19 July 202246.0946.9946.0946.5946.4113,400
18 July 202245.7645.9045.1645.2045.027,700
15 July 202244.8045.9044.8045.7445.5615,700
14 July 202244.2144.4043.4944.4044.239,000
13 July 202244.8845.4444.7444.7444.5710,700
12 July 202245.0145.6944.7545.4445.2615,500
11 July 202245.2245.4344.8445.0144.839,200
08 July 202245.6546.0145.3245.5745.399,400
07 July 202246.1846.1845.5645.5745.3912,700
06 July 202245.8046.3045.3645.6945.5122,400
05 July 202245.5246.7144.8145.7745.5930,300
01 July 202245.5646.2145.5245.9045.7223,100
30 June 202245.2045.6944.9545.2645.0820,800
29 June 202246.2046.2045.0345.1845.0010,400
28 June 202246.7946.7945.6545.8045.6211,600
27 June 202246.2146.3546.0246.3146.139,900
24 June 202245.7447.0145.7045.7045.5253,200
23 June 202246.4048.4845.4245.5145.3332,200
22 June 202245.6046.8945.5846.6046.4223,000
21 June 202245.2646.4345.2245.7345.5523,400
17 June 202244.7145.6244.1644.6844.5156,300
16 June 202245.0045.2344.2444.3844.2117,600
15 June 202245.1446.2945.1245.4845.3032,300
14 June 202244.0045.2344.0044.7644.5922,900
13 June 202244.0444.9443.9643.9643.7916,800
10 June 202244.8044.8144.5344.5744.4013,100
09 June 202245.5245.5244.9445.0644.8812,600
08 June 202246.4846.6046.0546.1745.9913,000
07 June 202246.5947.8846.5146.5946.4111,300
06 June 202247.0347.6546.3646.5446.3616,000
03 June 202246.5046.7046.1846.4346.2513,100
02 June 202246.1046.8345.7546.8346.6516,100
01 June 202246.7046.7945.6546.0545.8729,800
31 May 202245.8546.9045.2546.6846.5025,300
27 May 202246.4846.4945.9646.0445.8621,200
26 May 202246.6146.8446.1446.1445.9611,000
25 May 202245.3146.0545.3145.6845.5014,500
24 May 202244.8645.6044.6445.3345.1522,100
23 May 202244.7045.2044.4944.9844.8013,300
20 May 202244.5544.8343.8244.2544.0824,600
19 May 202244.8045.1944.5144.5644.3940,900
18 May 202245.1845.2044.6745.0244.8431,900
17 May 202244.4145.3944.4145.2545.0730,200
16 May 202243.7544.1543.3043.9843.8121,200
13 May 202243.8044.3343.1043.8843.7129,300
12 May 202243.4643.9243.3743.6243.4529,300
12 May 20220.2 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...