Holen Sie sich die Stockscreener-App
52.27
1.36%
-0.73
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 |
|---|---|---|---|---|---|
| 2025-04-25 | $53.30 | $52.00 | $1.30 | 8,399.0 | -1.36% |
| 2025-04-24 | $53.63 | $52.82 | $0.81 | 41,081.0 | +0.42% |
| 2025-04-23 | $53.95 | $52.57 | $1.38 | 27,523.0 | -0.02% |
| 2025-04-22 | $53.12 | $50.07 | $3.05 | 36,841.0 | +6.71% |
| 2025-04-21 | $49.65 | $48.58 | $1.07 | 19,844.0 | +0.47% |
| 2025-04-17 | $50.06 | $49.09 | $0.9737 | 26,758.0 | +0.29% |
| 2025-04-16 | $49.28 | $47.90 | $1.38 | 16,840.0 | +1.11% |
| 2025-04-15 | $49.12 | $47.82 | $1.30 | 19,633.0 | +1.02% |
| 2025-04-14 | $48.84 | $47.14 | $1.70 | 22,657.0 | +1.50% |
| 2025-04-11 | $48.40 | $46.31 | $2.09 | 19,322.0 | +0.13% |
| 2025-04-10 | $48.69 | $45.76 | $2.93 | 26,324.0 | -5.06% |
| 2025-04-09 | $51.30 | $46.80 | $4.50 | 39,546.0 | +4.66% |
| 2025-04-08 | $49.02 | $46.88 | $2.14 | 29,031.0 | +0.04% |
| 2025-04-07 | $49.39 | $46.01 | $3.38 | 28,925.0 | +0.30% |
| 2025-04-04 | $47.59 | $45.10 | $2.49 | 41,039.0 | -1.15% |
| 2025-04-03 | $49.06 | $47.40 | $1.66 | 39,213.0 | -7.55% |
| 2025-04-02 | $52.10 | $51.14 | $0.9581 | 22,142.0 | -0.40% |
| 2025-04-01 | $52.45 | $50.24 | $2.21 | 22,377.0 | +0.19% |
| 2025-03-31 | $52.71 | $50.95 | $1.76 | 31,034.0 | -0.10% |
| 2025-03-28 | $53.69 | $52.02 | $1.67 | 21,837.0 | -3.13% |
| 2025-03-27 | $54.12 | $52.83 | $1.29 | 32,831.0 | +0.81% |
| 2025-03-26 | $53.84 | $52.66 | $1.19 | 46,300.0 | +0.23% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $53.95 | $45.10 | $8.85 | 487,495.0 | +0.50% |
| 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% |
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $55.45 | $43.08 | $12.37 | 608,645.0 | +23.90% |
| 2023-11 | $45.86 | $40.10 | $5.76 | 410,587.0 | +6.53% |
| 2023-10 | $42.17 | $37.74 | $4.43 | 625,964.0 | +4.55% |
| 2023-09 | $44.32 | $38.43 | $5.89 | 300,834.0 | -8.53% |
| 2023-08 | $48.30 | $41.65 | $6.66 | 410,546.0 | -12.00% |
| 2023-07 | $48.23 | $38.11 | $10.12 | 372,886.0 | +25.02% |
| 2023-06 | $44.01 | $36.05 | $7.96 | 746,101.0 | +3.50% |
| 2023-05 | $37.46 | $30.28 | $7.18 | 592,339.0 | +2.40% |
| 2023-04 | $37.62 | $33.79 | $3.83 | 405,191.0 | -3.02% |
| 2023-03 | $46.64 | $36.96 | $9.68 | 1,605,483.0 | -19.17% |
| 2023-02 | $50.52 | $45.98 | $4.55 | 825,299.0 | -4.42% |
| 2023-01 | $48.50 | $44.72 | $3.78 | 282,658.0 | +5.65% |
0.04%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):