Free Trial

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

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free SMBC Stock Alerts
$41.31
-0.43 (-1.03%)
(As of 05:13 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Southern Missouri Bancorp Stock Price Performance

5 Day
Performance
+0.26%
1 Month
Performance
-3.20%
3 Month
Performance
-15.68%
6 Month
Performance
+5.34%
Year-To-Date
Performance
-21.82%
1 Year
Performance
+22.76%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

SMBC Stock Chart for Thursday, April, 25, 2024

SMBC Chart by TradingView

Southern Missouri Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/14/2024$41.64$42.40
+1.83%		$42.70$40.7419,776 shs$481.66 million
02/13/2024$44.26$41.64
-5.92%		$42.78$41.3941,434 shs$472.20 million
02/12/2024$42.99$44.26
+2.95%		$44.96$42.5926,568 shs$501.91 million
02/09/2024$40.82$42.99
+5.32%		$43.72$40.5845,941 shs$487.51 million
02/08/2024$40.92$40.82
-0.24%		$41.15$40.5126,508 shs$462.90 million
02/07/2024$41.11$40.92
-0.46%		$41.67$39.6037,703 shs$464.03 million
02/06/2024$41.81$41.11
-1.67%		$41.91$40.6126,008 shs$466.19 million
02/05/2024$42.01$41.81
-0.48%		$42.24$41.1319,268 shs$474.13 million
02/02/2024$42.91$42.01
-2.10%		$43.00$41.3327,843 shs$476.39 million
02/01/2024$43.61$42.91
-1.61%		$44.70$41.7544,544 shs$486.43 million
01/31/2024$47.77$43.61
-8.71%		$47.25$43.6127,368 shs$494.54 million
01/30/2024$50.01$47.77
-4.48%		$50.01$47.7710,962 shs$541.71 million
01/29/2024$49.68$50.01
+0.66%		$50.29$48.9922,008 shs$567.11 million
01/26/2024$49.50$49.68
+0.36%		$49.94$49.4214,775 shs$563.37 million
01/25/2024$50.13$49.50
-1.26%		$50.65$48.4429,314 shs$561.33 million
01/24/2024$49.50$50.13
+1.27%		$50.68$49.6212,953 shs$568.47 million

Related Companies:
This page (NASDAQ:SMBC) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative
The only accurate crypto trading system I know …
Weiss Ratings