Stockscreener 앱 받기
52.47
3.00%
-1.62
시간 외 거래:
52.53
0.06
+0.11%
Southern Missouri Bancorp Inc 주식 (SMBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $53.64 | $52.20 | $1.44 | 42,394.0 | -3.00% |
| 2025-07-31 | $54.65 | $53.78 | $0.87 | 40,370.0 | -1.08% |
| 2025-07-30 | $56.59 | $54.36 | $2.23 | 36,958.0 | -2.09% |
| 2025-07-29 | $56.91 | $55.83 | $1.08 | 30,327.0 | -0.92% |
| 2025-07-28 | $56.66 | $55.81 | $0.84 | 40,697.0 | -0.84% |
| 2025-07-25 | $58.51 | $56.75 | $1.76 | 36,326.0 | -0.88% |
| 2025-07-24 | $57.68 | $55.73 | $1.95 | 31,792.0 | +1.54% |
| 2025-07-23 | $56.64 | $56.30 | $0.34 | 18,382.0 | -0.32% |
| 2025-07-22 | $57.46 | $56.29 | $1.17 | 31,666.0 | -0.42% |
| 2025-07-21 | $57.65 | $56.56 | $1.09 | 23,212.0 | +0.19% |
| 2025-07-18 | $58.30 | $56.57 | $1.73 | 41,938.0 | -0.12% |
| 2025-07-17 | $56.99 | $55.12 | $1.87 | 43,031.0 | +1.46% |
| 2025-07-16 | $56.14 | $54.72 | $1.42 | 64,593.0 | +1.10% |
| 2025-07-15 | $57.50 | $55.43 | $2.07 | 87,158.0 | -3.38% |
| 2025-07-14 | $57.41 | $55.26 | $2.15 | 147,649.0 | +2.61% |
| 2025-07-11 | $56.98 | $55.72 | $1.26 | 75,938.0 | -2.65% |
| 2025-07-10 | $58.37 | $57.02 | $1.35 | 123,500.0 | +0.09% |
| 2025-07-09 | $58.15 | $56.86 | $1.29 | 46,020.0 | +0.12% |
| 2025-07-08 | $58.05 | $56.87 | $1.18 | 65,682.0 | +0.46% |
| 2025-07-07 | $58.88 | $56.80 | $2.08 | 63,451.0 | -1.86% |
| 2025-07-03 | $58.62 | $57.77 | $0.84 | 24,507.0 | +2.56% |
Southern Missouri Bancorp Inc 주식 (SMBC) 연도별 가격 이력
이 심층 분석에서는 Southern Missouri Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southern Missouri Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Southern Missouri Bancorp Inc 주식 (SMBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $53.64 | $52.20 | $1.44 | 42,394.0 | +0.00% |
| 2025-07 | $58.88 | $52.20 | $6.68 | 1,255,564.0 | -4.22% |
| 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 주식 (SMBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SMBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.39%
3.32%
자본화:
|
볼륨(24시간):