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

54.00

-0.55

(-1.01%)

At close: 04:00PM EST

54.00

0.00

(0.00%)

After hours:

06:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	54.55	54.70	52.78	54.00	54.00	15,300
02 Dec 2021	53.62	55.11	53.12	54.55	54.55	21,100
01 Dec 2021	53.76	55.58	53.60	53.74	53.74	30,300
30 Nov 2021	52.60	53.72	52.60	53.41	53.41	40,200
29 Nov 2021	54.70	55.12	52.31	53.02	53.02	21,300
26 Nov 2021	55.02	56.27	53.88	54.34	54.34	16,300
24 Nov 2021	56.40	56.41	55.99	56.09	56.09	7,900
23 Nov 2021	56.39	57.29	56.31	56.79	56.79	14,800
22 Nov 2021	55.45	57.13	55.45	56.30	56.30	28,400
19 Nov 2021	55.29	55.54	54.82	55.54	55.54	19,600
18 Nov 2021	55.38	56.85	55.35	55.53	55.53	21,700
17 Nov 2021	55.65	55.94	55.04	55.38	55.38	35,200
16 Nov 2021	56.12	56.23	54.85	55.39	55.39	32,800
15 Nov 2021	57.41	57.51	55.37	55.84	55.84	19,200
12 Nov 2021	59.68	60.58	56.90	57.08	57.08	28,800
12 Nov 2021	0.2 Dividend
11 Nov 2021	61.87	61.87	59.36	59.66	59.46	47,500
10 Nov 2021	59.73	61.93	59.04	61.93	61.72	47,700
09 Nov 2021	59.48	60.61	58.99	60.03	59.83	30,400
08 Nov 2021	59.38	60.24	59.38	59.80	59.60	23,600
05 Nov 2021	58.35	60.00	58.35	59.49	59.29	41,700
04 Nov 2021	55.99	58.62	55.99	58.35	58.15	30,400
03 Nov 2021	54.99	56.63	54.99	56.20	56.01	28,300
02 Nov 2021	53.84	55.59	53.84	55.33	55.14	15,300
01 Nov 2021	54.44	55.30	53.87	55.01	54.83	32,000
29 Oct 2021	52.20	55.33	52.05	54.40	54.22	39,500
28 Oct 2021	51.50	53.91	50.21	52.19	52.02	25,600
27 Oct 2021	48.77	51.50	48.77	51.14	50.97	48,200
26 Oct 2021	48.05	48.92	48.05	48.55	48.39	8,600
25 Oct 2021	48.60	48.60	48.05	48.29	48.13	12,600
22 Oct 2021	47.20	48.60	47.20	48.36	48.20	29,500
21 Oct 2021	47.35	47.47	47.13	47.20	47.04	6,100
20 Oct 2021	47.01	47.62	47.01	47.57	47.41	9,300
19 Oct 2021	47.18	47.46	47.10	47.30	47.14	10,500
18 Oct 2021	47.65	47.65	47.15	47.15	46.99	7,200
15 Oct 2021	47.75	47.90	47.40	47.49	47.33	21,000
14 Oct 2021	47.10	47.69	46.77	47.60	47.44	13,400
13 Oct 2021	46.25	46.63	46.14	46.33	46.17	7,400
12 Oct 2021	46.71	46.71	46.07	46.32	46.16	8,700
11 Oct 2021	47.22	47.22	46.25	46.50	46.34	8,500
08 Oct 2021	46.48	47.70	46.48	47.22	47.06	21,600
07 Oct 2021	46.50	46.62	46.21	46.49	46.33	19,300
06 Oct 2021	46.04	47.02	45.41	46.32	46.16	28,600
05 Oct 2021	45.10	45.91	44.98	45.65	45.50	10,200
04 Oct 2021	45.26	45.59	44.33	44.91	44.76	31,900
01 Oct 2021	44.89	45.60	44.48	45.00	44.85	9,900
30 Sept 2021	45.23	45.36	44.54	44.89	44.74	9,500
29 Sept 2021	44.25	45.06	44.25	44.91	44.76	4,500
28 Sept 2021	45.20	45.20	44.10	44.34	44.19	5,200
27 Sept 2021	43.53	45.94	43.53	45.50	45.35	17,300
24 Sept 2021	42.52	43.67	42.34	43.26	43.11	12,600
23 Sept 2021	43.00	43.48	42.50	42.97	42.83	59,400
22 Sept 2021	43.15	43.28	42.64	42.90	42.76	45,600
21 Sept 2021	43.88	43.88	42.61	42.97	42.83	13,100
20 Sept 2021	40.27	43.69	39.75	43.23	43.09	43,100
17 Sept 2021	43.78	43.78	41.88	42.12	41.98	77,300
16 Sept 2021	44.34	44.34	43.58	43.78	43.63	10,300
15 Sept 2021	43.55	44.55	43.55	44.08	43.93	16,200
14 Sept 2021	43.82	44.05	43.63	43.69	43.54	15,000
13 Sept 2021	43.81	43.85	43.80	43.84	43.69	7,600
10 Sept 2021	43.83	44.08	43.55	43.68	43.53	14,300
09 Sept 2021	44.24	44.30	43.83	43.83	43.68	9,800
08 Sept 2021	44.30	44.60	44.20	44.35	44.20	15,000
07 Sept 2021	44.63	44.77	44.01	44.30	44.15	9,600
03 Sept 2021	45.16	45.18	44.52	44.52	44.37	7,100
02 Sept 2021	45.50	45.50	45.13	45.39	45.24	6,900
01 Sept 2021	45.31	45.50	45.06	45.50	45.35	13,300
31 Aug 2021	45.16	45.54	44.84	45.12	44.97	65,800
30 Aug 2021	45.31	45.31	44.89	45.16	45.01	11,100
27 Aug 2021	45.06	45.48	44.59	45.17	45.02	34,600
26 Aug 2021	45.32	45.32	44.81	44.81	44.66	12,000
25 Aug 2021	45.17	45.50	44.93	45.32	45.17	14,000
24 Aug 2021	45.22	45.73	44.23	45.17	45.02	65,400
23 Aug 2021	45.78	45.78	44.88	45.11	44.96	74,300
20 Aug 2021	43.97	44.49	43.97	44.46	44.31	9,500
19 Aug 2021	44.57	44.75	43.94	44.18	44.03	16,000
18 Aug 2021	45.19	45.61	44.74	44.74	44.59	15,900
17 Aug 2021	45.00	45.77	44.94	45.19	45.04	15,700
16 Aug 2021	44.96	45.48	44.89	45.20	45.05	9,700
13 Aug 2021	45.49	46.06	45.20	45.20	45.05	20,000
12 Aug 2021	45.47	46.56	45.01	45.49	45.34	85,700
12 Aug 2021	0.2 Dividend
11 Aug 2021	45.23	45.47	44.87	45.25	44.90	70,000
10 Aug 2021	45.02	45.45	45.02	45.22	44.87	7,200
09 Aug 2021	45.00	45.34	44.82	45.15	44.80	7,400
06 Aug 2021	45.74	45.74	44.69	45.00	44.65	48,000
05 Aug 2021	45.84	46.51	45.32	45.65	45.30	19,700
04 Aug 2021	45.40	45.83	45.20	45.69	45.34	8,600
03 Aug 2021	45.13	46.00	44.94	45.46	45.11	7,000
02 Aug 2021	45.22	46.42	44.55	45.48	45.13	11,100
30 July 2021	45.53	45.79	44.78	44.88	44.53	6,900
29 July 2021	45.84	45.84	44.66	45.14	44.79	19,500
28 July 2021	44.59	45.57	44.15	45.57	45.22	5,100
27 July 2021	44.97	45.99	44.66	44.99	44.64	4,700
26 July 2021	44.57	45.27	44.57	45.18	44.83	7,400
23 July 2021	44.33	44.84	44.15	44.42	44.08	9,400
22 July 2021	45.03	45.03	43.96	44.16	43.82	9,300
21 July 2021	45.10	45.52	44.67	45.03	44.68	18,400
20 July 2021	44.85	45.97	44.65	44.93	44.58	40,900
19 July 2021	44.68	44.80	44.37	44.65	44.30	12,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.60+7.50(+0.10%)

ASX 2007,241.20+16.00(+0.22%)

AUD/USD0.7004-0.0090(-1.27%)

OIL66.22-0.28(-0.42%)

GOLD1,782.10+21.40(+1.22%)

BTC-AUD70,460.95-7,600.98(-9.74%)

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

Southern Missouri Bancorp, Inc. (SMBC)

ALL ORDS
7,543.60
+7.50(+0.10%)

ASX 200
7,241.20
+16.00(+0.22%)

AUD/USD
0.7004
-0.0090(-1.27%)

OIL
66.22
-0.28(-0.42%)

GOLD
1,782.10
+21.40(+1.22%)

BTC-AUD
70,460.95
-7,600.98(-9.74%)