Holen Sie sich die Stockscreener-App
69.44
0.54%
0.4477
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $69.97 | $69.12 | $0.85 | 16,122.0 | +0.62% |
| 2026-05-22 | $69.67 | $68.83 | $0.84 | 51,511.0 | -0.45% |
| 2026-05-21 | $69.30 | $68.01 | $1.29 | 74,103.0 | +1.06% |
| 2026-05-20 | $69.09 | $67.34 | $1.75 | 70,618.0 | +1.45% |
| 2026-05-19 | $68.06 | $66.84 | $1.22 | 47,954.0 | -0.28% |
| 2026-05-18 | $68.20 | $66.62 | $1.58 | 44,186.0 | +1.74% |
| 2026-05-15 | $67.83 | $66.09 | $1.73 | 83,720.0 | -1.42% |
| 2026-05-14 | $68.45 | $67.38 | $1.07 | 71,637.0 | +0.31% |
| 2026-05-13 | $68.10 | $66.93 | $1.17 | 39,849.0 | -0.81% |
| 2026-05-12 | $67.92 | $66.23 | $1.69 | 64,006.0 | -0.15% |
| 2026-05-11 | $69.60 | $67.24 | $2.36 | 92,597.0 | -1.73% |
| 2026-05-08 | $70.05 | $69.09 | $0.96 | 60,060.0 | -0.52% |
| 2026-05-07 | $69.82 | $69.19 | $0.63 | 76,091.0 | +0.56% |
| 2026-05-06 | $69.70 | $68.75 | $0.955 | 45,604.0 | +0.51% |
| 2026-05-05 | $69.17 | $67.72 | $1.45 | 89,535.0 | +1.44% |
| 2026-05-04 | $68.77 | $67.21 | $1.56 | 111,857.0 | -0.98% |
| 2026-05-01 | $69.19 | $67.49 | $1.70 | 82,321.0 | +0.42% |
| 2026-04-30 | $68.81 | $67.59 | $1.22 | 80,304.0 | +0.07% |
| 2026-04-29 | $69.90 | $67.76 | $2.14 | 91,512.0 | -2.26% |
| 2026-04-28 | $70.10 | $68.66 | $1.44 | 50,594.0 | +1.85% |
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Southern Missouri Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Southern Missouri Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $70.05 | $66.09 | $3.96 | 1,121,771.0 | +1.72% |
| 2026-04 | $70.10 | $63.11 | $6.99 | 2,358,767.0 | +6.73% |
| 2026-03 | $64.64 | $59.70 | $4.94 | 1,224,876.0 | +3.28% |
| 2026-02 | $66.56 | $61.35 | $5.20 | 1,245,748.0 | -1.05% |
| 2026-01 | $65.64 | $58.28 | $7.36 | 912,106.0 | +5.84% |
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $63.54 | $55.91 | $7.63 | 1,065,754.0 | +5.26% |
| 2025-11 | $57.25 | $51.46 | $5.79 | 1,168,407.0 | +7.34% |
| 2025-10 | $54.24 | $47.60 | $6.64 | 1,612,338.0 | -0.23% |
| 2025-09 | $59.03 | $52.45 | $6.58 | 907,020.0 | -8.65% |
| 2025-08 | $58.45 | $51.59 | $6.86 | 608,297.0 | +6.37% |
| 2025-07 | $58.88 | $53.78 | $5.10 | 1,213,170.0 | -1.26% |
| 2025-06 | $55.24 | $50.89 | $4.35 | 831,902.0 | +4.03% |
| 2025-05 | $56.19 | $51.17 | $5.02 | 519,752.0 | +0.02% |
| 2025-04 | $53.95 | $45.10 | $8.85 | 550,372.0 | +1.21% |
| 2025-03 | $59.05 | $50.28 | $8.77 | 507,318.0 | -10.77% |
| 2025-02 | $61.82 | $56.58 | $5.24 | 528,941.0 | -1.49% |
| 2025-01 | $62.50 | $51.82 | $10.68 | 751,241.0 | +3.15% |
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $66.81 | $55.84 | $10.97 | 600,443.0 | -11.50% |
| 2024-11 | $68.69 | $57.41 | $11.28 | 692,534.0 | +10.71% |
| 2024-10 | $62.03 | $53.67 | $8.36 | 563,317.0 | +4.97% |
| 2024-09 | $57.95 | $53.59 | $4.35 | 676,230.0 | -2.32% |
| 2024-08 | $59.66 | $48.27 | $11.39 | 833,238.0 | +1.10% |
| 2024-07 | $58.03 | $43.10 | $14.93 | 849,512.0 | +27.08% |
| 2024-06 | $45.27 | $39.90 | $5.38 | 518,155.0 | +6.89% |
| 2024-05 | $43.85 | $39.00 | $4.85 | 910,311.0 | +5.01% |
| 2024-04 | $43.98 | $39.00 | $4.98 | 337,486.0 | -8.26% |
| 2024-03 | $44.74 | $40.40 | $4.34 | 440,457.0 | +1.94% |
| 2024-02 | $45.35 | $39.60 | $5.75 | 542,253.0 | -1.67% |
| 2024-01 | $54.18 | $43.61 | $10.57 | 520,082.0 | -18.32% |
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):