Go Pro

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

Southern Missouri Bancorp logo
$79.49 +0.71 (+0.90%)
As of 02:06 PM Eastern
This is a fair market value price provided by Massive. Learn more.

Southern Missouri Bancorp Stock Price Performance

The Southern Missouri Bancorp (SMBC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 49.95%, with a year-to-date return of 34.46%. In the past month, the stock has increased 4.54%, reflecting recent market activity.

As of the latest close, Southern Missouri Bancorp traded at $78.78 with a market cap of $868.16 million and volume of 125,300 shares. Five years ago, the stock traded at $45.69, representing a 73.98% increase over that period. At the time, it had a market cap of $408.19 million and a volume of 8,592 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.75%
1 Month
Performance
+4.54%
Year-To-Date
Performance
+34.46%
1 Year
Performance
+49.95%
5 Year
Performance
+73.98%

SMBC Stock Chart for Tuesday, August, 4, 2026

Southern Missouri Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/03/2026$77.41$78.78
+1.77%
$79.01$77.72125,300 shs$868.16 million
07/31/2026$77.36$77.41
+0.06%
$77.89$76.3774,722 shs$853.06 million
07/30/2026$78.31$77.36
-1.21%
$79.22$76.5777,479 shs$852.51 million
07/29/2026$78.85$78.31
-0.68%
$79.39$78.07119,134 shs$862.66 million
07/28/2026$77.55$78.85
+1.68%
$79.10$77.38101,113 shs$868.93 million
07/27/2026$77.63$77.55
-0.10%
$78.41$77.1886,211 shs$854.60 million
07/24/2026$77.72$77.63
-0.12%
$79.13$77.53110,617 shs$855.48 million
07/23/2026$75.41$77.72
+3.06%
$77.95$75.11147,008 shs$856.47 million
07/22/2026$76.49$75.41
-1.41%
$76.17$74.9271,273 shs$831.02 million
07/21/2026$76.46$76.49
+0.04%
$76.84$75.4670,844 shs$842.92 million
07/20/2026$77.44$76.46
-1.27%
$77.78$75.0083,087 shs$842.59 million
07/17/2026$78.17$77.44
-0.93%
$78.09$76.14102,886 shs$853.39 million
07/16/2026$75.90$78.17
+2.99%
$78.48$75.45108,737 shs$861.43 million
07/15/2026$75.25$75.90
+0.86%
$76.42$73.0690,565 shs$836.42 million
07/14/2026$75.18$75.25
+0.09%
$75.79$75.0067,785 shs$829.26 million
07/13/2026$74.42$75.18
+1.02%
$75.78$73.8693,059 shs$828.48 million
07/10/2026$74.75$74.42
-0.44%
$74.81$73.9052,848 shs$823.45 million
07/09/2026$74.59$74.75
+0.21%
$75.19$73.09131,765 shs$823.75 million
07/08/2026$75.89$74.59
-1.71%
$75.67$74.2483,364 shs$821.98 million
07/07/2026$76.56$75.89
-0.88%
$76.74$75.5875,794 shs$836.00 million
07/06/2026$76.04$76.56
+0.68%
$76.65$75.2779,022 shs$843.69 million
07/03/2026$76.04$76.04$78.47$75.5897,433 shs$837.96 million

This page (NASDAQ:SMBC) was last updated on 8/4/2026 by MarketBeat.com Staff.
From Our Partners