Free Trial

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

Southern Missouri Bancorp logo
$53.14 +0.47 (+0.89%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$53.00 -0.13 (-0.25%)
As of 05/2/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Southern Missouri Bancorp Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
+12.02%
3 Month
Performance
-10.57%
6 Month
Performance
-9.93%
Year-To-Date
Performance
-7.37%
1 Year
Performance
+28.42%
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.

SMBC Stock Chart for Monday, May, 5, 2025

Southern Missouri Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$52.67$53.14
+0.89%
$53.40$53.0425,159 shs$635.50 million
05/01/2025$52.65$52.67
+0.04%
$53.12$52.0019,538 shs$629.88 million
04/30/2025$53.33$52.65
-1.28%
$53.21$51.7123,546 shs$629.64 million
04/29/2025$52.63$53.33
+1.33%
$53.33$52.2013,024 shs$637.77 million
04/28/2025$52.71$52.63
-0.15%
$52.95$52.0417,920 shs$629.40 million
04/25/2025$53.00$52.71
-0.55%
$53.30$52.0016,786 shs$630.36 million
04/24/2025$52.78$53.00
+0.42%
$53.63$52.8241,081 shs$633.83 million
04/23/2025$52.79$52.78
-0.02%
$53.95$52.5727,523 shs$631.20 million
04/22/2025$49.47$52.79
+6.71%
$53.12$50.0736,841 shs$631.32 million
04/21/2025$49.24$49.47
+0.47%
$49.65$48.5819,844 shs$591.61 million
04/18/2025$49.24$49.24$50.06$49.0926,758 shs$588.86 million
04/17/2025$49.10$49.24
+0.29%
$50.06$49.0926,758 shs$588.86 million
04/16/2025$48.56$49.10
+1.11%
$49.28$47.9016,840 shs$587.19 million
04/15/2025$48.07$48.56
+1.02%
$49.12$47.8219,634 shs$580.73 million
04/14/2025$47.36$48.07
+1.50%
$48.84$47.1422,657 shs$574.87 million
04/11/2025$47.30$47.36
+0.13%
$48.40$46.3119,322 shs$566.38 million
04/10/2025$49.82$47.30
-5.06%
$48.69$45.7626,324 shs$565.66 million
04/09/2025$47.60$49.82
+4.66%
$51.30$46.8039,546 shs$595.80 million
04/09/2025$47.60$49.82
+4.66%
$51.30$46.8039,546 shs$595.80 million
04/08/2025$47.58$47.60
+0.04%
$49.02$46.8836,525 shs$569.25 million
04/08/2025$47.58$47.60
+0.04%
$49.02$46.8836,525 shs$569.25 million
04/07/2025$47.44$47.58
+0.30%
$49.39$46.0128,925 shs$569.01 million
04/04/2025$47.99$47.44
-1.15%
$47.59$45.1041,039 shs$567.34 million

This page (NASDAQ:SMBC) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners