Southern Missouri Bancorp (SMBC) Stock Chart & Stock Price History → RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad) Free SMBC Stock Alerts $40.95 -0.35 (-0.85%) (As of 04:29 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Southern Missouri Bancorp Stock Price Performance5 Day Performance-0.02%1 Month Performance-1.60%3 Month Performance+0.93%6 Month Performance-4.79%Year-To-Date Performance-22.64%1 Year Performance+27.55% 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 Crypto 101 MediaElon Musk Secret Crypto Plot ExposedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. SMBC Stock Chart for Tuesday, May, 7, 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 Capitalization05/06/2024$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 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. 04/26/2024$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 million04/02/2024$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 millionCould Your Accounts Be Frozen? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit03/11/2024$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 million02/27/2024$42.07$42.13+0.14%$44.47$42.1316,329 shs$478.60 million02/26/2024$42.92$42.07-1.98%$43.09$41.7921,224 shs$477.92 million02/23/2024$42.67$42.92+0.59%$43.18$42.4814,198 shs$487.57 million02/22/2024$43.73$42.67-2.42%$43.64$42.6724,265 shs$484.73 million02/21/2024$44.31$43.73-1.31%$44.40$43.4131,928 shs$496.60 million02/20/2024$44.09$44.31+0.50%$44.76$43.6722,556 shs$503.36 million02/19/2024$44.09$44.09$44.71$43.9617,000 shs$500.86 million02/16/2024$44.91$44.09-1.83%$44.50$43.9617,089 shs$500.86 million02/15/2024$42.40$44.91+5.92%$45.35$42.3931,604 shs$510.18 million02/14/2024$41.64$42.40+1.83%$42.70$40.7419,776 shs$481.66 million02/13/2024$44.26$41.64-5.92%$42.78$41.3941,434 shs$472.20 million02/12/2024$42.99$44.26+2.95%$44.96$42.5926,568 shs$501.91 million02/09/2024$40.82$42.99+5.32%$43.72$40.5845,941 shs$487.51 million02/08/2024$40.92$40.82-0.24%$41.15$40.5126,508 shs$462.90 million02/07/2024$41.11$40.92-0.46%$41.67$39.6037,703 shs$464.03 million02/06/2024$41.81$41.11-1.67%$41.91$40.6126,008 shs$466.19 million Related Companies: GCBC Stock Chart HIFS Stock Chart HFWA Stock Chart NBBK Stock Chart HBCP 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 5/7/2024 by MarketBeat.com Staff From Our PartnersAI “wealth window” is closing June 25thParadigm PressThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldThe asset beating inflation by 4xColonial MetalsElon Musk Secret Crypto Plot ExposedCrypto 101 MediaCould Your Accounts Be Frozen?Allegiance GoldHe Is Giving Away BitcoinCrypto Swap ProfitsGold Set to EXPLODE!Gold Safe ExchangeElon to Transform U.S. Economy? Porter & Company 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 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.