Holen Sie sich die Stockscreener-App
49.79
5.23%
-2.75
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $52.90 | $49.77 | $3.13 | 85,167.0 | -5.23% |
| 2025-10-09 | $52.66 | $51.81 | $0.845 | 46,005.0 | +0.02% |
| 2025-10-08 | $52.72 | $51.83 | $0.885 | 36,292.0 | +0.50% |
| 2025-10-07 | $53.65 | $52.08 | $1.57 | 46,085.0 | -1.82% |
| 2025-10-06 | $53.33 | $51.35 | $1.98 | 99,191.0 | +3.32% |
| 2025-10-03 | $52.57 | $51.49 | $1.08 | 128,890.0 | -0.12% |
| 2025-10-02 | $52.39 | $51.43 | $0.96 | 48,854.0 | -1.73% |
| 2025-10-01 | $52.88 | $52.01 | $0.875 | 64,246.0 | -0.11% |
| 2025-09-30 | $53.27 | $52.45 | $0.82 | 78,570.0 | -1.33% |
| 2025-09-29 | $54.43 | $53.23 | $1.20 | 27,363.0 | -1.90% |
| 2025-09-26 | $55.19 | $54.27 | $0.91 | 72,058.0 | -0.35% |
| 2025-09-25 | $54.90 | $54.29 | $0.6096 | 27,530.0 | -0.71% |
| 2025-09-24 | $55.72 | $54.63 | $1.09 | 22,147.0 | -0.25% |
| 2025-09-23 | $56.24 | $54.88 | $1.36 | 46,084.0 | -0.90% |
| 2025-09-22 | $55.96 | $54.77 | $1.19 | 31,443.0 | -0.80% |
| 2025-09-19 | $56.25 | $55.32 | $0.93 | 88,849.0 | -0.50% |
| 2025-09-18 | $56.69 | $54.99 | $1.70 | 90,111.0 | +1.92% |
| 2025-09-17 | $56.67 | $54.81 | $1.86 | 53,984.0 | +0.91% |
| 2025-09-16 | $55.12 | $54.16 | $0.96 | 16,738.0 | -1.05% |
| 2025-09-15 | $55.90 | $55.10 | $0.80 | 17,049.0 | -0.63% |
| 2025-09-12 | $56.53 | $55.62 | $0.91 | 17,132.0 | -1.70% |
| 2025-09-11 | $56.78 | $56.25 | $0.535 | 54,222.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $53.65 | $49.77 | $3.88 | 639,897.0 | -5.27% |
| 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% |
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% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):