Stockscreener 앱 받기
73.51
0.76%
-0.5534
Southern Missouri Bancorp Inc 주식 (SMBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $74.94 | $73.38 | $1.56 | 17,272.0 | -0.66% |
| 2026-08-20 | $74.50 | $73.46 | $1.04 | 107,131.0 | +0.07% |
| 2026-08-19 | $76.31 | $73.72 | $2.59 | 86,292.0 | -2.37% |
| 2026-08-18 | $76.35 | $75.41 | $0.9413 | 144,389.0 | -0.71% |
| 2026-08-17 | $76.78 | $75.95 | $0.83 | 132,173.0 | -0.53% |
| 2026-08-14 | $77.50 | $76.40 | $1.10 | 69,018.0 | -0.62% |
| 2026-08-13 | $78.44 | $77.05 | $1.39 | 131,594.0 | -0.25% |
| 2026-08-12 | $78.02 | $77.00 | $1.02 | 100,529.0 | +0.51% |
| 2026-08-11 | $77.33 | $76.50 | $0.83 | 66,810.0 | +0.76% |
| 2026-08-10 | $77.40 | $76.03 | $1.37 | 66,276.0 | -0.89% |
| 2026-08-07 | $77.62 | $76.70 | $0.92 | 65,841.0 | -0.98% |
| 2026-08-06 | $78.74 | $77.14 | $1.60 | 95,886.0 | -1.20% |
| 2026-08-05 | $79.86 | $78.76 | $1.10 | 80,338.0 | -0.59% |
| 2026-08-04 | $79.78 | $77.33 | $2.45 | 79,951.0 | +0.70% |
| 2026-08-03 | $79.01 | $77.72 | $1.29 | 125,231.0 | +1.77% |
| 2026-07-31 | $77.89 | $76.37 | $1.52 | 74,722.0 | +0.06% |
| 2026-07-30 | $79.22 | $76.57 | $2.65 | 77,478.0 | -1.21% |
| 2026-07-29 | $79.39 | $78.07 | $1.32 | 119,134.0 | -0.68% |
| 2026-07-28 | $79.10 | $77.38 | $1.72 | 101,112.0 | +1.68% |
| 2026-07-27 | $78.41 | $77.18 | $1.23 | 86,211.0 | -0.10% |
| 2026-07-24 | $79.13 | $77.53 | $1.60 | 110,517.0 | -0.12% |
| 2026-07-23 | $77.95 | $75.11 | $2.84 | 147,007.0 | +3.06% |
| 2026-07-22 | $76.17 | $74.92 | $1.25 | 71,272.0 | -1.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $79.86 | $73.38 | $6.48 | 1,368,731.0 | -4.96% |
| 2026-07 | $79.39 | $73.06 | $6.33 | 2,003,611.0 | +1.57% |
| 2026-06 | $77.40 | $67.40 | $10.00 | 2,980,846.0 | +10.35% |
| 2026-05 | $70.35 | $66.09 | $4.26 | 1,355,104.0 | +1.20% |
| 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 주식 (SMBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.09%
0.16%
자본화:
|
볼륨(24시간):