Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202154.5554.7052.7854.0054.0015,300
02 Dec 202153.6255.1153.1254.5554.5521,100
01 Dec 202153.7655.5853.6053.7453.7430,300
30 Nov 202152.6053.7252.6053.4153.4140,200
29 Nov 202154.7055.1252.3153.0253.0221,300
26 Nov 202155.0256.2753.8854.3454.3416,300
24 Nov 202156.4056.4155.9956.0956.097,900
23 Nov 202156.3957.2956.3156.7956.7914,800
22 Nov 202155.4557.1355.4556.3056.3028,400
19 Nov 202155.2955.5454.8255.5455.5419,600
18 Nov 202155.3856.8555.3555.5355.5321,700
17 Nov 202155.6555.9455.0455.3855.3835,200
16 Nov 202156.1256.2354.8555.3955.3932,800
15 Nov 202157.4157.5155.3755.8455.8419,200
12 Nov 202159.6860.5856.9057.0857.0828,800
12 Nov 20210.2 Dividend
11 Nov 202161.8761.8759.3659.6659.4647,500
10 Nov 202159.7361.9359.0461.9361.7247,700
09 Nov 202159.4860.6158.9960.0359.8330,400
08 Nov 202159.3860.2459.3859.8059.6023,600
05 Nov 202158.3560.0058.3559.4959.2941,700
04 Nov 202155.9958.6255.9958.3558.1530,400
03 Nov 202154.9956.6354.9956.2056.0128,300
02 Nov 202153.8455.5953.8455.3355.1415,300
01 Nov 202154.4455.3053.8755.0154.8332,000
29 Oct 202152.2055.3352.0554.4054.2239,500
28 Oct 202151.5053.9150.2152.1952.0225,600
27 Oct 202148.7751.5048.7751.1450.9748,200
26 Oct 202148.0548.9248.0548.5548.398,600
25 Oct 202148.6048.6048.0548.2948.1312,600
22 Oct 202147.2048.6047.2048.3648.2029,500
21 Oct 202147.3547.4747.1347.2047.046,100
20 Oct 202147.0147.6247.0147.5747.419,300
19 Oct 202147.1847.4647.1047.3047.1410,500
18 Oct 202147.6547.6547.1547.1546.997,200
15 Oct 202147.7547.9047.4047.4947.3321,000
14 Oct 202147.1047.6946.7747.6047.4413,400
13 Oct 202146.2546.6346.1446.3346.177,400
12 Oct 202146.7146.7146.0746.3246.168,700
11 Oct 202147.2247.2246.2546.5046.348,500
08 Oct 202146.4847.7046.4847.2247.0621,600
07 Oct 202146.5046.6246.2146.4946.3319,300
06 Oct 202146.0447.0245.4146.3246.1628,600
05 Oct 202145.1045.9144.9845.6545.5010,200
04 Oct 202145.2645.5944.3344.9144.7631,900
01 Oct 202144.8945.6044.4845.0044.859,900
30 Sept 202145.2345.3644.5444.8944.749,500
29 Sept 202144.2545.0644.2544.9144.764,500
28 Sept 202145.2045.2044.1044.3444.195,200
27 Sept 202143.5345.9443.5345.5045.3517,300
24 Sept 202142.5243.6742.3443.2643.1112,600
23 Sept 202143.0043.4842.5042.9742.8359,400
22 Sept 202143.1543.2842.6442.9042.7645,600
21 Sept 202143.8843.8842.6142.9742.8313,100
20 Sept 202140.2743.6939.7543.2343.0943,100
17 Sept 202143.7843.7841.8842.1241.9877,300
16 Sept 202144.3444.3443.5843.7843.6310,300
15 Sept 202143.5544.5543.5544.0843.9316,200
14 Sept 202143.8244.0543.6343.6943.5415,000
13 Sept 202143.8143.8543.8043.8443.697,600
10 Sept 202143.8344.0843.5543.6843.5314,300
09 Sept 202144.2444.3043.8343.8343.689,800
08 Sept 202144.3044.6044.2044.3544.2015,000
07 Sept 202144.6344.7744.0144.3044.159,600
03 Sept 202145.1645.1844.5244.5244.377,100
02 Sept 202145.5045.5045.1345.3945.246,900
01 Sept 202145.3145.5045.0645.5045.3513,300
31 Aug 202145.1645.5444.8445.1244.9765,800
30 Aug 202145.3145.3144.8945.1645.0111,100
27 Aug 202145.0645.4844.5945.1745.0234,600
26 Aug 202145.3245.3244.8144.8144.6612,000
25 Aug 202145.1745.5044.9345.3245.1714,000
24 Aug 202145.2245.7344.2345.1745.0265,400
23 Aug 202145.7845.7844.8845.1144.9674,300
20 Aug 202143.9744.4943.9744.4644.319,500
19 Aug 202144.5744.7543.9444.1844.0316,000
18 Aug 202145.1945.6144.7444.7444.5915,900
17 Aug 202145.0045.7744.9445.1945.0415,700
16 Aug 202144.9645.4844.8945.2045.059,700
13 Aug 202145.4946.0645.2045.2045.0520,000
12 Aug 202145.4746.5645.0145.4945.3485,700
12 Aug 20210.2 Dividend
11 Aug 202145.2345.4744.8745.2544.9070,000
10 Aug 202145.0245.4545.0245.2244.877,200
09 Aug 202145.0045.3444.8245.1544.807,400
06 Aug 202145.7445.7444.6945.0044.6548,000
05 Aug 202145.8446.5145.3245.6545.3019,700
04 Aug 202145.4045.8345.2045.6945.348,600
03 Aug 202145.1346.0044.9445.4645.117,000
02 Aug 202145.2246.4244.5545.4845.1311,100
30 July 202145.5345.7944.7844.8844.536,900
29 July 202145.8445.8444.6645.1444.7919,500
28 July 202144.5945.5744.1545.5745.225,100
27 July 202144.9745.9944.6644.9944.644,700
26 July 202144.5745.2744.5745.1844.837,400
23 July 202144.3344.8444.1544.4244.089,400
22 July 202145.0345.0343.9644.1643.829,300
21 July 202145.1045.5244.6745.0344.6818,400
20 July 202144.8545.9744.6544.9344.5840,900
19 July 202144.6844.8044.3744.6544.3012,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...