Southern Missouri Bancorp (SMBC) Stock Chart & Stock Price History → He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad) Free SMBC Stock Alerts $42.07 -0.16 (-0.38%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Southern Missouri Bancorp Stock Price Performance5 Day Performance-0.38%1 Month Performance+3.04%3 Month Performance-1.89%6 Month Performance-5.03%Year-To-Date Performance-21.20%1 Year Performance+15.32% Receive SMBC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Southern Missouri Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsThe ONE AI Stock to own now. (It’s not Nvidia.)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now. SMBC Stock Chart for Wednesday, May, 29, 2024 SMBC Chart by TradingView Southern Missouri Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$42.23$42.07-0.38%$42.44$41.8129,235 shs$477.49 million05/27/2024$42.23$42.23$42.28$41.8918,900 shs$479.52 million05/24/2024$41.99$42.23+0.57%$42.28$41.8918,909 shs$479.31 million05/23/2024$42.30$41.99-0.73%$42.41$41.6037,643 shs$476.59 million05/22/2024$42.60$42.30-0.70%$42.50$41.9022,409 shs$480.11 million05/21/2024$42.28$42.60+0.76%$42.77$41.8919,872 shs$483.51 million Get the Latest News and Ratings for SMBC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Southern Missouri Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$43.60$42.28-3.03%$43.55$42.0263,751 shs$479.88 million05/17/2024$43.25$43.60+0.81%$43.85$43.1443,336 shs$494.86 million05/16/2024$42.46$43.25+1.86%$43.34$42.0892,983 shs$490.89 million05/15/2024$42.00$42.46+1.10%$42.48$42.1542,769 shs$481.92 million05/14/2024$41.92$42.00+0.19%$42.30$41.7560,339 shs$477.54 million05/13/2024$42.10$41.92-0.43%$42.68$41.8522,452 shs$476.59 million05/10/2024$42.29$42.10-0.45%$42.40$41.3847,000 shs$478.64 million05/09/2024$41.52$42.29+1.85%$42.55$41.3574,078 shs$480.80 million05/08/2024$40.95$41.52+1.39%$41.57$40.1864,456 shs$472.04 million05/07/2024$41.30$40.95-0.85%$41.59$40.7949,141 shs$465.60 million05/06/2024$41.38$41.30-0.19%$41.75$41.0678,088 shs$469.58 million05/03/2024$41.31$41.38+0.17%$42.09$40.9726,689 shs$470.45 million05/02/2024$40.50$41.31+2.00%$41.56$39.4437,959 shs$469.70 million05/01/2024$40.10$40.50+1.00%$40.94$39.2335,587 shs$460.49 million04/30/2024$40.83$40.10-1.79%$40.39$40.0021,125 shs$455.94 million04/29/2024$40.94$40.83-0.27%$42.52$40.5013,601 shs$464.24 million04/26/2024$41.31$40.94-0.90%$41.98$40.5118,391 shs$465.49 million04/25/2024$41.74$41.31-1.03%$41.67$40.6813,001 shs$469.70 million04/24/2024$41.97$41.74-0.55%$41.94$41.2522,442 shs$474.58 million04/23/2024$41.57$41.97+0.96%$42.70$41.2611,863 shs$477.20 million04/22/2024$41.63$41.57-0.14%$43.40$41.5010,071 shs$472.65 million04/19/2024$40.07$41.63+3.89%$41.68$39.7826,395 shs$473.29 million04/18/2024$40.24$40.07-0.42%$40.70$39.6918,866 shs$455.60 million04/17/2024$40.11$40.24+0.32%$40.26$39.0027,305 shs$457.53 million04/16/2024$40.15$40.11-0.10%$40.48$40.059,484 shs$456.05 million04/15/2024$40.25$40.15-0.25%$40.44$39.5722,009 shs$456.51 million04/12/2024$40.35$40.25-0.25%$40.28$39.0313,858 shs$457.64 million04/11/2024$40.19$40.35+0.40%$40.70$39.1413,422 shs$458.78 million04/10/2024$41.90$40.19-4.08%$41.37$39.0033,897 shs$456.96 million04/09/2024$41.89$41.90+0.02%$42.06$41.666,827 shs$476.40 million04/08/2024$41.97$41.89-0.19%$43.04$41.8916,464 shs$476.29 million04/05/2024$42.30$41.97-0.78%$42.67$41.766,072 shs$477.16 million04/04/2024$42.07$42.30+0.55%$43.06$42.0313,677 shs$480.95 million04/03/2024$41.98$42.07+0.21%$42.07$41.5510,361 shs$478.34 millionThe ONE AI Stock to own now. (It’s not Nvidia.) (Ad)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now.04/02/2024$42.66$41.98-1.59%$42.08$41.3511,973 shs$477.31 million04/01/2024$43.71$42.66-2.40%$44.08$42.0712,846 shs$485.04 million03/29/2024$43.71$43.71$44.09$43.5041,163 shs$496.98 million03/28/2024$43.74$43.71-0.07%$44.09$43.5041,163 shs$496.98 million03/27/2024$41.96$43.74+4.24%$43.85$42.5813,215 shs$497.32 million03/26/2024$43.12$41.96-2.69%$43.58$41.9612,928 shs$477.09 million03/25/2024$42.70$43.12+0.98%$43.86$42.9823,636 shs$490.27 million03/22/2024$43.48$42.70-1.79%$42.70$41.7627,480 shs$485.07 million03/21/2024$43.20$43.48+0.65%$44.11$42.8921,931 shs$493.93 million03/20/2024$41.10$43.20+5.11%$43.57$40.4024,770 shs$490.58 million03/19/2024$41.55$41.10-1.08%$41.99$41.0419,244 shs$466.90 million03/18/2024$42.90$41.55-3.15%$42.87$41.5019,749 shs$472.01 million03/15/2024$41.72$42.90+2.83%$43.38$41.3954,518 shs$487.17 million03/14/2024$42.82$41.72-2.57%$42.82$41.6233,078 shs$473.94 million03/13/2024$44.30$42.82-3.34%$44.26$42.6920,098 shs$486.44 million03/12/2024$44.21$44.30+0.20%$44.35$43.8920,590 shs$503.25 million03/11/2024$43.90$44.21+0.71%$44.40$43.9212,106 shs$502.23 million03/08/2024$43.40$43.90+1.15%$44.49$43.8022,153 shs$498.70 million03/07/2024$42.73$43.40+1.57%$43.69$42.4611,259 shs$493.02 million03/06/2024$42.80$42.73-0.16%$42.82$42.0023,003 shs$485.41 million03/05/2024$41.83$42.80+2.32%$43.10$41.538,810 shs$486.21 million03/04/2024$42.28$41.83-1.06%$43.16$41.8312,396 shs$475.19 million03/01/2024$42.88$42.28-1.40%$43.10$41.8118,329 shs$480.13 million02/29/2024$41.66$42.88+2.93%$43.16$41.6836,778 shs$487.12 million02/28/2024$42.13$41.66-1.12%$42.00$41.5010,489 shs$473.26 million Related Companies: GCBC Stock Chart HIFS Stock Chart HFWA Stock Chart HBCP Stock Chart NBBK Stock Chart TCBX Stock Chart FSBW Stock Chart NECB Stock Chart BLFY Stock Chart TSBK Stock Chart Receive SMBC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Southern Missouri Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMBC) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeWARNING about the death of the U.S. dollar…Colonial MetalsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Southern Missouri Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.