Free Trial

Southern Missouri Bancorp (SMBC) Stock Chart & Stock Price History

→ Tiny AI projects with huge promise hiding in plain sight … (From Weiss Ratings) (Ad)
Free SMBC Stock Alerts
$42.92
+0.46 (+1.08%)
(As of 10:49 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Southern Missouri Bancorp Stock Price Performance

5 Day
Performance
+1.95%
1 Month
Performance
+7.01%
3 Month
Performance
-2.65%
6 Month
Performance
-3.53%
Year-To-Date
Performance
-19.61%
1 Year
Performance
+32.88%
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

Ad Manward Press
The most important AI company you've never heard of
Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.
Get the full story on this secret AI company poised for massive growth

SMBC Stock Chart for Thursday, May, 16, 2024

SMBC Chart by TradingView

Southern Missouri Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$42.00$42.46
+1.10%		$42.48$42.1542,769 shs$481.92 million
05/14/2024$41.92$42.00
+0.19%		$42.30$41.7560,339 shs$477.54 million
05/13/2024$42.10$41.92
-0.43%		$42.68$41.8522,452 shs$476.59 million
05/10/2024$42.29$42.10
-0.45%		$42.40$41.3847,000 shs$478.64 million
05/09/2024$41.52$42.29
+1.85%		$42.55$41.3574,078 shs$480.80 million
05/08/2024$40.95$41.52
+1.39%		$41.57$40.1864,456 shs$472.04 million
05/07/2024$41.30$40.95
-0.85%		$41.59$40.7949,141 shs$465.60 million
05/06/2024$41.38$41.30
-0.19%		$41.75$41.0678,088 shs$469.58 million
05/03/2024$41.31$41.38
+0.17%		$42.09$40.9726,689 shs$470.45 million
05/02/2024$40.50$41.31
+2.00%		$41.56$39.4437,959 shs$469.70 million
05/01/2024$40.10$40.50
+1.00%		$40.94$39.2335,587 shs$460.49 million
04/30/2024$40.83$40.10
-1.79%		$40.39$40.0021,125 shs$455.94 million
04/29/2024$40.94$40.83
-0.27%		$42.52$40.5013,601 shs$464.24 million
04/26/2024$41.31$40.94
-0.90%		$41.98$40.5118,391 shs$465.49 million
04/25/2024$41.74$41.31
-1.03%		$41.67$40.6813,001 shs$469.70 million
04/24/2024$41.97$41.74
-0.55%		$41.94$41.2522,442 shs$474.58 million
04/23/2024$41.57$41.97
+0.96%		$42.70$41.2611,863 shs$477.20 million
04/22/2024$41.63$41.57
-0.14%		$43.40$41.5010,071 shs$472.65 million
04/19/2024$40.07$41.63
+3.89%		$41.68$39.7826,395 shs$473.29 million
04/18/2024$40.24$40.07
-0.42%		$40.70$39.6918,866 shs$455.60 million
04/17/2024$40.11$40.24
+0.32%		$40.26$39.0027,305 shs$457.53 million
04/16/2024$40.15$40.11
-0.10%		$40.48$40.059,484 shs$456.05 million
04/15/2024$40.25$40.15
-0.25%		$40.44$39.5722,009 shs$456.51 million
04/12/2024$40.35$40.25
-0.25%		$40.28$39.0313,858 shs$457.64 million
04/11/2024$40.19$40.35
+0.40%		$40.70$39.1413,422 shs$458.78 million
04/10/2024$41.90$40.19
-4.08%		$41.37$39.0033,897 shs$456.96 million
04/09/2024$41.89$41.90
+0.02%		$42.06$41.666,827 shs$476.40 million
04/08/2024$41.97$41.89
-0.19%		$43.04$41.8916,464 shs$476.29 million
04/05/2024$42.30$41.97
-0.78%		$42.67$41.766,072 shs$477.16 million
04/04/2024$42.07$42.30
+0.55%		$43.06$42.0313,677 shs$480.95 million
04/03/2024$41.98$42.07
+0.21%		$42.07$41.5510,361 shs$478.34 million
04/02/2024$42.66$41.98
-1.59%		$42.08$41.3511,973 shs$477.31 million
04/01/2024$43.71$42.66
-2.40%		$44.08$42.0712,846 shs$485.04 million
03/29/2024$43.71$43.71$44.09$43.5041,163 shs$496.98 million
03/28/2024$43.74$43.71
-0.07%		$44.09$43.5041,163 shs$496.98 million
03/27/2024$41.96$43.74
+4.24%		$43.85$42.5813,215 shs$497.32 million
03/26/2024$43.12$41.96
-2.69%		$43.58$41.9612,928 shs$477.09 million
03/25/2024$42.70$43.12
+0.98%		$43.86$42.9823,636 shs$490.27 million
03/22/2024$43.48$42.70
-1.79%		$42.70$41.7627,480 shs$485.07 million
03/21/2024$43.20$43.48
+0.65%		$44.11$42.8921,931 shs$493.93 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!

See how with its ongoing expansion and development
03/20/2024$41.10$43.20
+5.11%		$43.57$40.4024,770 shs$490.58 million
03/19/2024$41.55$41.10
-1.08%		$41.99$41.0419,244 shs$466.90 million
03/18/2024$42.90$41.55
-3.15%		$42.87$41.5019,749 shs$472.01 million
03/15/2024$41.72$42.90
+2.83%		$43.38$41.3954,518 shs$487.17 million
03/14/2024$42.82$41.72
-2.57%		$42.82$41.6233,078 shs$473.94 million
03/13/2024$44.30$42.82
-3.34%		$44.26$42.6920,098 shs$486.44 million
03/12/2024$44.21$44.30
+0.20%		$44.35$43.8920,590 shs$503.25 million
03/11/2024$43.90$44.21
+0.71%		$44.40$43.9212,106 shs$502.23 million
03/08/2024$43.40$43.90
+1.15%		$44.49$43.8022,153 shs$498.70 million
03/07/2024$42.73$43.40
+1.57%		$43.69$42.4611,259 shs$493.02 million
03/06/2024$42.80$42.73
-0.16%		$42.82$42.0023,003 shs$485.41 million
03/05/2024$41.83$42.80
+2.32%		$43.10$41.538,810 shs$486.21 million
03/04/2024$42.28$41.83
-1.06%		$43.16$41.8312,396 shs$475.19 million
03/01/2024$42.88$42.28
-1.40%		$43.10$41.8118,329 shs$480.13 million
02/29/2024$41.66$42.88
+2.93%		$43.16$41.6836,778 shs$487.12 million
02/28/2024$42.13$41.66
-1.12%		$42.00$41.5010,489 shs$473.26 million
02/27/2024$42.07$42.13
+0.14%		$44.47$42.1316,329 shs$478.60 million
02/26/2024$42.92$42.07
-1.98%		$43.09$41.7921,224 shs$477.92 million
02/23/2024$42.67$42.92
+0.59%		$43.18$42.4814,198 shs$487.57 million
02/22/2024$43.73$42.67
-2.42%		$43.64$42.6724,265 shs$484.73 million
02/21/2024$44.31$43.73
-1.31%		$44.40$43.4131,928 shs$496.60 million
02/20/2024$44.09$44.31
+0.50%		$44.76$43.6722,556 shs$503.36 million
02/19/2024$44.09$44.09$44.71$43.9617,000 shs$500.86 million
02/16/2024$44.91$44.09
-1.83%		$44.50$43.9617,089 shs$500.86 million
02/15/2024$42.40$44.91
+5.92%		$45.35$42.3931,604 shs$510.18 million

Related Companies:
This page (NASDAQ:SMBC) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Charles Payne Demystifies Options
Unstoppable Prosperity
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts