Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202347.2648.4247.0947.3247.3211,100
26 Jan 202347.0247.3246.8347.1847.188,900
25 Jan 202346.5046.9846.1146.8046.8013,200
24 Jan 202346.5546.8245.8946.5646.5619,500
23 Jan 202347.6347.6346.5647.1747.1715,200
20 Jan 202346.8147.3246.7547.3247.3218,200
19 Jan 202346.5147.1946.2046.4546.458,900
18 Jan 202347.4947.5946.6846.9146.918,700
17 Jan 202347.8948.4847.7447.8047.8014,800
13 Jan 202348.0748.2247.7747.9747.977,300
12 Jan 202347.4548.0147.0447.6747.6719,600
11 Jan 202347.4747.5646.9747.1547.1510,900
10 Jan 202346.1147.3846.0047.1647.1615,700
09 Jan 202346.5947.8046.2746.6046.6011,800
06 Jan 202346.0046.7146.0046.6046.6012,700
05 Jan 202345.3445.5644.7245.3345.3320,800
04 Jan 202345.8246.0745.2445.4345.4310,200
03 Jan 202345.7746.0645.0945.4945.4916,100
30 Dec 202245.9945.9945.5445.8345.8346,300
29 Dec 202245.2346.1745.1746.1746.1712,100
28 Dec 202245.5745.6945.0645.2045.2015,000
27 Dec 202245.9545.9745.6445.7745.7711,700
23 Dec 202245.3646.0845.3146.0246.0213,800
22 Dec 202245.9845.9845.0245.7245.7222,100
21 Dec 202245.3446.7145.3446.2946.2921,600
20 Dec 202245.5546.5044.2044.9644.9617,900
19 Dec 202245.8646.9444.9245.3545.3520,300
16 Dec 202245.1646.2444.4345.5845.5872,300
15 Dec 202247.0047.0045.5045.5745.5730,000
14 Dec 202248.8049.2647.4947.5047.5034,900
13 Dec 202250.1350.9548.7948.9848.9840,500
12 Dec 202249.9049.9049.1849.2949.2925,900
09 Dec 202249.7050.2549.4049.5649.5619,400
08 Dec 202250.1750.6049.9150.1850.1822,500
07 Dec 202250.3850.5849.8450.1250.1224,000
06 Dec 202250.1250.6250.0750.2950.2926,000
05 Dec 202251.9252.0350.1250.1250.1220,000
02 Dec 202251.4852.5851.0252.4052.4020,700
01 Dec 202252.1952.2450.7651.7951.7928,400
30 Nov 202251.8052.6851.0051.8651.86252,100
29 Nov 202252.2052.3051.2951.6351.6318,200
28 Nov 202253.5953.5951.9252.0052.0021,200
25 Nov 202252.6954.1152.5753.9753.9715,500
23 Nov 202252.2853.4252.1152.3352.3320,100
22 Nov 202252.5552.9952.0352.2052.2027,000
21 Nov 202252.1052.5351.8652.2252.2217,300
18 Nov 202252.3352.3351.5551.9351.9324,700
17 Nov 202251.4352.0250.7151.6651.6616,300
16 Nov 202252.0452.0451.1551.7151.7164,400
15 Nov 202251.6252.3051.0651.8551.8561,300
14 Nov 202252.0752.0751.1851.3851.3825,900
14 Nov 20220.21 Dividend
11 Nov 202252.6953.3451.5152.2552.0429,700
10 Nov 202250.8052.3850.8052.2952.0829,200
09 Nov 202249.5049.9349.4849.6449.4410,600
08 Nov 202249.8250.2649.5349.8349.6328,000
07 Nov 202249.9950.4249.7249.7849.5812,600
04 Nov 202249.9150.4349.4750.2350.0311,900
03 Nov 202249.4049.4048.5849.0048.8012,100
02 Nov 202250.7750.7749.2749.2749.0718,200
01 Nov 202251.8251.8750.7851.0050.8013,800
31 Oct 202250.7851.6950.6251.2551.0419,100
28 Oct 202249.3751.0849.3750.3350.1318,400
27 Oct 202249.2149.5648.3448.9148.7135,200
26 Oct 202249.1850.4848.6648.6648.4627,200
25 Oct 202252.6052.6548.7848.9148.7141,800
24 Oct 202253.2053.6953.0053.3153.1018,100
21 Oct 202252.4853.4452.4853.2353.0216,000
20 Oct 202254.0054.0051.9952.2552.0413,800
19 Oct 202253.9754.2353.3654.0853.8618,800
18 Oct 202255.4455.7853.5454.2053.9818,900
17 Oct 202255.0755.0753.9054.9154.6924,200
14 Oct 202253.1853.8153.1853.6653.4421,500
13 Oct 202250.3453.0250.2552.9352.7274,200
12 Oct 202251.0051.2550.8951.0050.8050,200
11 Oct 202250.7851.4850.6351.3051.0944,900
10 Oct 202251.0053.9250.8551.1250.9125,300
07 Oct 202251.8951.9750.8651.0850.8712,900
06 Oct 202252.2552.4051.7851.9851.7729,100
05 Oct 202252.8752.9152.3852.4452.2314,500
04 Oct 202252.3353.7052.3353.1452.9317,800
03 Oct 202251.6952.5351.5852.0451.8318,000
30 Sept 202251.0951.9651.0351.0350.8273,000
29 Sept 202251.2351.2450.4451.0950.8819,300
28 Sept 202251.2552.1350.8351.4151.2022,100
27 Sept 202251.8652.0050.8950.9550.7517,200
26 Sept 202251.2551.8651.0551.6251.4127,700
23 Sept 202251.4551.9050.6451.1150.9016,500
22 Sept 202252.6052.6351.0351.7251.5122,100
21 Sept 202252.7953.8752.1552.9052.6928,600
20 Sept 202252.4453.3851.6852.4652.2538,200
19 Sept 202252.3153.1152.3152.6552.4420,200
16 Sept 202251.4953.2450.9152.9552.7447,400
15 Sept 202251.7052.1651.5951.7851.5716,800
14 Sept 202251.5051.7051.1551.4951.2818,300
13 Sept 202252.3052.3050.9151.2050.9934,700
12 Sept 202252.2652.9952.2552.9952.7817,500
09 Sept 202252.4852.5452.2252.4152.2016,700
08 Sept 202251.7452.2350.4852.0251.8113,200
07 Sept 202252.2852.2851.3051.7151.5015,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...