Australia markets closed

Southern Missouri Bancorp, Inc. (SMBC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
44.31+0.22 (+0.50%)
At close: 04:00PM EST
44.31 0.00 (0.00%)
Pre-market: 05:09AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202443.6744.7643.6744.3144.3122,600
16 Feb 202444.5044.7143.9644.0944.0917,100
15 Feb 202442.6045.3542.3944.9144.9131,600
14 Feb 202442.1042.7040.7442.4042.4019,800
14 Feb 20240.21 Dividend
13 Feb 202442.2042.8041.3941.6441.4341,400
12 Feb 202442.5944.9642.5944.2644.0426,600
09 Feb 202441.4643.7240.2642.9942.7745,900
08 Feb 202441.1441.2540.5140.8240.6126,500
07 Feb 202440.5141.6839.6040.9240.7137,700
06 Feb 202441.6541.9140.6141.1140.9026,000
05 Feb 202441.6242.2441.1341.8141.6019,300
02 Feb 202442.1143.0041.3342.0141.8027,800
01 Feb 202443.7944.7041.7542.9142.6944,600
31 Jan 202447.0647.2543.6143.6143.3927,400
30 Jan 202449.0950.0147.7747.7747.5311,000
29 Jan 202449.8650.3048.9350.0149.7622,000
26 Jan 202449.8749.9449.4249.6849.4314,800
25 Jan 202450.6550.6548.4449.5049.2529,300
24 Jan 202450.2850.6849.6250.1349.8813,000
23 Jan 202450.6850.6849.2649.5049.2514,600
22 Jan 202449.9050.4349.6450.3850.1313,600
19 Jan 202448.0148.9147.2248.6648.4127,800
18 Jan 202447.5447.8647.2847.6747.4316,200
17 Jan 202446.3947.6646.3947.5147.2729,200
16 Jan 202448.0748.5847.0547.2447.0034,600
12 Jan 202449.8849.8848.5248.7648.5127,200
11 Jan 202449.9049.9748.6449.4549.2025,400
10 Jan 202450.1150.6749.8050.3450.0930,300
09 Jan 202450.3551.0049.9850.1949.9433,300
08 Jan 202450.7051.2250.5251.0850.8221,400
05 Jan 202450.5251.6650.3851.0050.7452,500
04 Jan 202451.2352.1351.0151.0650.8028,300
03 Jan 202452.9953.2850.8551.0350.7726,800
02 Jan 202453.3354.1852.7053.1052.8321,800
29 Dec 202354.3855.4553.0153.3953.1227,700
28 Dec 202353.7854.6253.7054.0453.7715,100
27 Dec 202354.0354.9054.0054.3954.1214,500
26 Dec 202353.9854.6253.4954.2954.0213,300
22 Dec 202353.4354.1352.6453.5053.2330,000
21 Dec 202352.4252.8151.9152.7852.5113,800
20 Dec 202353.0854.3852.2652.3352.0726,800
19 Dec 202351.5452.6151.4652.4052.1438,000
18 Dec 202351.6251.6250.9151.3351.0726,000
15 Dec 202352.0952.1951.4151.7451.48129,500
14 Dec 202350.0052.0249.9451.7551.4951,900
13 Dec 202347.0149.8247.0149.6949.4449,600
12 Dec 202347.3547.6747.1247.1246.8813,000
11 Dec 202347.3147.3346.7047.0146.7719,300
08 Dec 202346.6047.9046.6047.4447.2015,500
07 Dec 202345.8746.7945.8046.7946.5513,100
06 Dec 202346.0048.1145.6745.7545.5231,600
05 Dec 202346.8947.2746.2946.4446.2125,500
04 Dec 202346.0047.1646.0046.6446.4019,900
01 Dec 202343.0846.2043.0845.9845.7535,000
30 Nov 202344.7644.8041.8743.0942.8773,000
29 Nov 202343.9644.7643.9544.3044.0818,500
28 Nov 202343.4945.7842.9143.4743.2513,200
27 Nov 202344.5144.8042.8043.1242.9040,300
24 Nov 202344.4844.9043.9644.6444.416,200
22 Nov 202344.6044.7344.1444.3944.179,700
21 Nov 202344.7945.0443.8444.0643.8416,700
20 Nov 202345.2645.8644.6645.2545.0219,800
17 Nov 202345.0045.4844.6445.0644.8323,100
16 Nov 202344.6144.6144.2444.4944.277,500
15 Nov 202345.2545.6344.4544.8544.6214,000
14 Nov 202343.2245.3843.0845.3845.1521,100
14 Nov 20230.21 Dividend
13 Nov 202341.5342.3040.4942.1741.7511,700
10 Nov 202341.9642.3341.9342.1641.7411,000
09 Nov 202343.6543.6541.2941.7941.3714,100
08 Nov 202343.2343.6141.9742.6142.1821,400
07 Nov 202344.0644.0643.3643.3842.9519,600
06 Nov 202344.0544.5543.6243.9543.5112,400
03 Nov 202343.5944.4942.6144.2143.7717,000
02 Nov 202341.1243.1441.0043.0542.6221,500
01 Nov 202340.2240.9840.1040.8640.4519,400
31 Oct 202340.1840.9040.1840.4540.0551,100
30 Oct 202340.4841.0440.1040.4540.0566,900
27 Oct 202340.1640.7739.4740.0939.6941,700
26 Oct 202340.0040.3838.6540.2039.8056,200
25 Oct 202339.8540.1539.3739.6339.2348,500
24 Oct 202339.6040.2139.1339.6539.2528,000
23 Oct 202339.2040.0239.2039.5139.1132,900
20 Oct 202340.1040.3338.4939.3038.9156,000
19 Oct 202340.1540.5439.0939.8039.4020,900
18 Oct 202341.3741.3739.9140.0839.6812,400
17 Oct 202340.5342.1740.5341.3340.9218,300
16 Oct 202340.7641.0940.5740.9540.5411,000
13 Oct 202341.0141.1240.3140.4740.078,800
12 Oct 202341.0541.1640.5540.7940.3811,500
11 Oct 202340.6441.2139.4741.1240.7113,000
10 Oct 202340.4041.4640.3040.6840.2719,700
09 Oct 202340.2241.3540.0040.0339.639,800
06 Oct 202339.7040.9039.0440.5440.1315,000
05 Oct 202339.1240.5639.1240.0739.6719,100
04 Oct 202338.0839.5737.7439.4439.0523,600
03 Oct 202338.9438.9938.2638.2637.8827,700
02 Oct 202338.5639.7938.5539.0738.6834,000
29 Sept 202339.3839.6638.4538.6938.3014,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...