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

47.32

+0.14

(+0.30%)

At close: 04:00PM EST

47.32

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	47.26	48.42	47.09	47.32	47.32	11,100
26 Jan 2023	47.02	47.32	46.83	47.18	47.18	8,900
25 Jan 2023	46.50	46.98	46.11	46.80	46.80	13,200
24 Jan 2023	46.55	46.82	45.89	46.56	46.56	19,500
23 Jan 2023	47.63	47.63	46.56	47.17	47.17	15,200
20 Jan 2023	46.81	47.32	46.75	47.32	47.32	18,200
19 Jan 2023	46.51	47.19	46.20	46.45	46.45	8,900
18 Jan 2023	47.49	47.59	46.68	46.91	46.91	8,700
17 Jan 2023	47.89	48.48	47.74	47.80	47.80	14,800
13 Jan 2023	48.07	48.22	47.77	47.97	47.97	7,300
12 Jan 2023	47.45	48.01	47.04	47.67	47.67	19,600
11 Jan 2023	47.47	47.56	46.97	47.15	47.15	10,900
10 Jan 2023	46.11	47.38	46.00	47.16	47.16	15,700
09 Jan 2023	46.59	47.80	46.27	46.60	46.60	11,800
06 Jan 2023	46.00	46.71	46.00	46.60	46.60	12,700
05 Jan 2023	45.34	45.56	44.72	45.33	45.33	20,800
04 Jan 2023	45.82	46.07	45.24	45.43	45.43	10,200
03 Jan 2023	45.77	46.06	45.09	45.49	45.49	16,100
30 Dec 2022	45.99	45.99	45.54	45.83	45.83	46,300
29 Dec 2022	45.23	46.17	45.17	46.17	46.17	12,100
28 Dec 2022	45.57	45.69	45.06	45.20	45.20	15,000
27 Dec 2022	45.95	45.97	45.64	45.77	45.77	11,700
23 Dec 2022	45.36	46.08	45.31	46.02	46.02	13,800
22 Dec 2022	45.98	45.98	45.02	45.72	45.72	22,100
21 Dec 2022	45.34	46.71	45.34	46.29	46.29	21,600
20 Dec 2022	45.55	46.50	44.20	44.96	44.96	17,900
19 Dec 2022	45.86	46.94	44.92	45.35	45.35	20,300
16 Dec 2022	45.16	46.24	44.43	45.58	45.58	72,300
15 Dec 2022	47.00	47.00	45.50	45.57	45.57	30,000
14 Dec 2022	48.80	49.26	47.49	47.50	47.50	34,900
13 Dec 2022	50.13	50.95	48.79	48.98	48.98	40,500
12 Dec 2022	49.90	49.90	49.18	49.29	49.29	25,900
09 Dec 2022	49.70	50.25	49.40	49.56	49.56	19,400
08 Dec 2022	50.17	50.60	49.91	50.18	50.18	22,500
07 Dec 2022	50.38	50.58	49.84	50.12	50.12	24,000
06 Dec 2022	50.12	50.62	50.07	50.29	50.29	26,000
05 Dec 2022	51.92	52.03	50.12	50.12	50.12	20,000
02 Dec 2022	51.48	52.58	51.02	52.40	52.40	20,700
01 Dec 2022	52.19	52.24	50.76	51.79	51.79	28,400
30 Nov 2022	51.80	52.68	51.00	51.86	51.86	252,100
29 Nov 2022	52.20	52.30	51.29	51.63	51.63	18,200
28 Nov 2022	53.59	53.59	51.92	52.00	52.00	21,200
25 Nov 2022	52.69	54.11	52.57	53.97	53.97	15,500
23 Nov 2022	52.28	53.42	52.11	52.33	52.33	20,100
22 Nov 2022	52.55	52.99	52.03	52.20	52.20	27,000
21 Nov 2022	52.10	52.53	51.86	52.22	52.22	17,300
18 Nov 2022	52.33	52.33	51.55	51.93	51.93	24,700
17 Nov 2022	51.43	52.02	50.71	51.66	51.66	16,300
16 Nov 2022	52.04	52.04	51.15	51.71	51.71	64,400
15 Nov 2022	51.62	52.30	51.06	51.85	51.85	61,300
14 Nov 2022	52.07	52.07	51.18	51.38	51.38	25,900
14 Nov 2022	0.21 Dividend
11 Nov 2022	52.69	53.34	51.51	52.25	52.04	29,700
10 Nov 2022	50.80	52.38	50.80	52.29	52.08	29,200
09 Nov 2022	49.50	49.93	49.48	49.64	49.44	10,600
08 Nov 2022	49.82	50.26	49.53	49.83	49.63	28,000
07 Nov 2022	49.99	50.42	49.72	49.78	49.58	12,600
04 Nov 2022	49.91	50.43	49.47	50.23	50.03	11,900
03 Nov 2022	49.40	49.40	48.58	49.00	48.80	12,100
02 Nov 2022	50.77	50.77	49.27	49.27	49.07	18,200
01 Nov 2022	51.82	51.87	50.78	51.00	50.80	13,800
31 Oct 2022	50.78	51.69	50.62	51.25	51.04	19,100
28 Oct 2022	49.37	51.08	49.37	50.33	50.13	18,400
27 Oct 2022	49.21	49.56	48.34	48.91	48.71	35,200
26 Oct 2022	49.18	50.48	48.66	48.66	48.46	27,200
25 Oct 2022	52.60	52.65	48.78	48.91	48.71	41,800
24 Oct 2022	53.20	53.69	53.00	53.31	53.10	18,100
21 Oct 2022	52.48	53.44	52.48	53.23	53.02	16,000
20 Oct 2022	54.00	54.00	51.99	52.25	52.04	13,800
19 Oct 2022	53.97	54.23	53.36	54.08	53.86	18,800
18 Oct 2022	55.44	55.78	53.54	54.20	53.98	18,900
17 Oct 2022	55.07	55.07	53.90	54.91	54.69	24,200
14 Oct 2022	53.18	53.81	53.18	53.66	53.44	21,500
13 Oct 2022	50.34	53.02	50.25	52.93	52.72	74,200
12 Oct 2022	51.00	51.25	50.89	51.00	50.80	50,200
11 Oct 2022	50.78	51.48	50.63	51.30	51.09	44,900
10 Oct 2022	51.00	53.92	50.85	51.12	50.91	25,300
07 Oct 2022	51.89	51.97	50.86	51.08	50.87	12,900
06 Oct 2022	52.25	52.40	51.78	51.98	51.77	29,100
05 Oct 2022	52.87	52.91	52.38	52.44	52.23	14,500
04 Oct 2022	52.33	53.70	52.33	53.14	52.93	17,800
03 Oct 2022	51.69	52.53	51.58	52.04	51.83	18,000
30 Sept 2022	51.09	51.96	51.03	51.03	50.82	73,000
29 Sept 2022	51.23	51.24	50.44	51.09	50.88	19,300
28 Sept 2022	51.25	52.13	50.83	51.41	51.20	22,100
27 Sept 2022	51.86	52.00	50.89	50.95	50.75	17,200
26 Sept 2022	51.25	51.86	51.05	51.62	51.41	27,700
23 Sept 2022	51.45	51.90	50.64	51.11	50.90	16,500
22 Sept 2022	52.60	52.63	51.03	51.72	51.51	22,100
21 Sept 2022	52.79	53.87	52.15	52.90	52.69	28,600
20 Sept 2022	52.44	53.38	51.68	52.46	52.25	38,200
19 Sept 2022	52.31	53.11	52.31	52.65	52.44	20,200
16 Sept 2022	51.49	53.24	50.91	52.95	52.74	47,400
15 Sept 2022	51.70	52.16	51.59	51.78	51.57	16,800
14 Sept 2022	51.50	51.70	51.15	51.49	51.28	18,300
13 Sept 2022	52.30	52.30	50.91	51.20	50.99	34,700
12 Sept 2022	52.26	52.99	52.25	52.99	52.78	17,500
09 Sept 2022	52.48	52.54	52.22	52.41	52.20	16,700
08 Sept 2022	51.74	52.23	50.48	52.02	51.81	13,200
07 Sept 2022	52.28	52.28	51.30	51.71	51.50	15,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,112.59-254.01(-0.78%)

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

Southern Missouri Bancorp, Inc. (SMBC)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,112.59
-254.01(-0.78%)