Get the Stockscreener App
41.38
0.17%
+0.07
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Southern Missouri Bancorp, Inc. Stock (SMBC) Price History
The historical daily chart and data for Southern Missouri Bancorp, Inc. stock (SMBC), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $41.38.
- Southern Missouri Bancorp, Inc. all-time high stock price is $61.93, occurred on November 10, 2021.
- The lowest Southern Missouri Bancorp, Inc. stock price recorded was $16.01 on February 04, 2014. Since then, Southern Missouri Bancorp, Inc.'s stock price has risen over 158.38% to $41.38 now.
- The 52-week high stock price for SMBC is $55.45, representing a 34.00% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for SMBC is $31.12, indicating a -24.79% decrease from the current share price, occurred on May 09, 2023.
- The closing price of Southern Missouri Bancorp, Inc. (SMBC) stock in the beginning of 2023 was $53.88. The stock closed the year at $45.83, a loss of over -14.94% for the year.
The table below shows more information about SMBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $42.09 | $40.97 | $1.12 | 26,249.0 | +0.17% |
| May 02, 2024 | $41.55 | $39.44 | $2.12 | 37,131.0 | +2.00% |
| May 01, 2024 | $40.94 | $39.00 | $1.94 | 35,130.0 | +1.00% |
| Apr 30, 2024 | $40.39 | $40.00 | $0.39 | 19,322.0 | -1.79% |
| Apr 29, 2024 | $42.52 | $40.50 | $2.02 | 13,311.0 | -0.27% |
| Apr 26, 2024 | $41.98 | $40.51 | $1.47 | 18,165.0 | -0.90% |
| Apr 25, 2024 | $41.67 | $40.68 | $0.9891 | 11,449.0 | -1.03% |
| Apr 24, 2024 | $41.94 | $41.25 | $0.685 | 22,005.0 | -0.55% |
| Apr 23, 2024 | $42.70 | $41.26 | $1.44 | 11,693.0 | +0.96% |
| Apr 22, 2024 | $43.40 | $41.50 | $1.90 | 9,573.0 | -0.14% |
| Apr 19, 2024 | $41.68 | $39.78 | $1.90 | 22,803.0 | +3.89% |
| Apr 18, 2024 | $40.70 | $39.69 | $1.01 | 15,410.0 | -0.42% |
| Apr 17, 2024 | $40.26 | $39.00 | $1.26 | 27,047.0 | +0.32% |
| Apr 16, 2024 | $40.49 | $40.00 | $0.49 | 9,255.0 | -0.10% |
| Apr 15, 2024 | $40.44 | $39.57 | $0.87 | 22,035.0 | -0.25% |
| Apr 12, 2024 | $40.28 | $39.03 | $1.25 | 13,858.0 | -0.25% |
| Apr 11, 2024 | $40.70 | $39.14 | $1.56 | 13,422.0 | +0.40% |
| Apr 10, 2024 | $41.37 | $39.00 | $2.37 | 33,897.0 | -4.08% |
| Apr 09, 2024 | $42.06 | $41.66 | $0.40 | 6,827.0 | -0.29% |
| Apr 08, 2024 | $43.04 | $41.90 | $1.14 | 12,485.0 | +0.12% |
| Apr 05, 2024 | $42.67 | $41.69 | $0.98 | 6,072.0 | -0.78% |
| Apr 04, 2024 | $43.05 | $41.90 | $1.16 | 13,677.0 | +0.55% |
Southern Missouri Bancorp, Inc. Stock (SMBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Southern Missouri Bancorp, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Southern Missouri Bancorp, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Southern Missouri Bancorp, Inc. Stock (SMBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $42.09 | $39.00 | $3.09 | 124,759.0 | +3.19% |
| Apr, 2024 | $43.98 | $39.00 | $4.98 | 337,486.0 | -8.26% |
| Mar, 2024 | $44.74 | $40.40 | $4.34 | 440,457.0 | +1.94% |
| Feb, 2024 | $45.35 | $39.60 | $5.75 | 542,253.0 | -1.67% |
| Jan, 2024 | $54.18 | $43.61 | $10.57 | 520,082.0 | -18.32% |
Southern Missouri Bancorp, Inc. Stock (SMBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.45 | $43.08 | $12.37 | 608,645.0 | +23.90% |
| Nov, 2023 | $45.86 | $40.10 | $5.76 | 410,587.0 | +6.53% |
| Oct, 2023 | $42.17 | $37.74 | $4.43 | 625,964.0 | +4.55% |
| Sep, 2023 | $44.32 | $38.43 | $5.89 | 300,834.0 | -8.53% |
| Aug, 2023 | $48.30 | $41.65 | $6.66 | 410,546.0 | -12.00% |
| Jul, 2023 | $48.23 | $38.11 | $10.12 | 372,886.0 | +25.02% |
| Jun, 2023 | $44.01 | $36.05 | $7.96 | 746,101.0 | +3.50% |
| May, 2023 | $37.46 | $30.28 | $7.18 | 592,339.0 | +2.40% |
| Apr, 2023 | $37.62 | $33.79 | $3.83 | 405,191.0 | -3.02% |
| Mar, 2023 | $46.64 | $36.96 | $9.68 | 1,605,483.0 | -19.17% |
| Feb, 2023 | $50.52 | $45.98 | $4.55 | 825,299.0 | -4.42% |
| Jan, 2023 | $48.50 | $44.72 | $3.78 | 282,658.0 | +5.65% |
Southern Missouri Bancorp, Inc. Stock (SMBC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.58 | $44.20 | $8.38 | 545,345.0 | -11.63% |
| Nov, 2022 | $54.11 | $48.58 | $5.53 | 730,017.0 | +1.19% |
| Oct, 2022 | $55.78 | $48.34 | $7.45 | 560,104.0 | +0.43% |
| Sep, 2022 | $53.87 | $50.44 | $3.43 | 508,711.0 | -3.22% |
| Aug, 2022 | $56.04 | $52.35 | $3.69 | 496,115.0 | -2.24% |
| Jul, 2022 | $54.26 | $43.49 | $10.77 | 295,212.0 | +19.18% |
| Jun, 2022 | $48.48 | $43.96 | $4.52 | 446,485.0 | -3.04% |
| May, 2022 | $46.90 | $42.37 | $4.53 | 560,222.0 | +10.62% |
| Apr, 2022 | $50.04 | $41.79 | $8.25 | 621,738.0 | -15.52% |
| Mar, 2022 | $53.91 | $48.94 | $4.97 | 483,106.0 | -6.77% |
| Feb, 2022 | $55.47 | $49.14 | $6.33 | 488,077.0 | -3.11% |
| Jan, 2022 | $58.50 | $51.54 | $6.96 | 651,662.0 | +6.00% |
0.78%
Cap:
|
Volume (24h):