Southern Missouri Bancorp, Inc. - Common Stock (SMBC)

73.59
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 8:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Southern Missouri Bancorp, Inc. - Common Stock (SMBC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202673.9273.9973.0873.5968,86173.59
8/28/202674.5375.0073.7073.98117,76873.98
8/27/202673.9374.4573.2074.32100,97074.32
8/26/202674.2075.3473.6174.29109,01074.29
8/25/202674.5574.9673.9074.0161,72574.01
8/24/202674.4375.1974.1974.3665,75074.36
8/21/202674.6474.9473.3874.3883,44374.38
8/20/202673.5774.5073.4674.06107,13274.06
8/19/202676.3176.3173.7274.0187,14274.01
8/18/202676.3576.3575.4175.81144,39075.81
8/17/202676.3976.7875.9576.35132,17476.35
8/14/202676.9777.5076.4076.7673,35276.76
8/13/202677.9078.4477.0577.24132,05776.97
8/12/202677.3578.0277.0077.43163,59277.16
8/11/202676.5577.3376.5077.0468,77376.77
8/10/202676.8877.4076.0376.4666,27776.19
8/07/202677.6177.6276.7077.1565,84276.88
8/06/202677.9778.7477.1477.9195,88777.64
8/05/202679.3479.8678.7678.8680,33878.58
8/04/202678.4279.7877.3379.3379,95179.05
8/03/202678.1979.0177.7278.78125,30078.50
7/31/202677.1177.8976.3777.4174,72477.14
7/30/202678.6079.2276.5777.3677,47977.09
7/29/202678.4379.3978.0778.31119,13578.04
7/28/202677.8079.1077.3878.85101,11378.57
7/27/202678.2878.4177.1877.5586,21177.28
7/24/202678.1379.1377.5377.63110,61877.36
7/23/202675.2177.9575.1177.72147,00877.45
7/22/202676.0676.1774.9275.4171,27375.15
7/21/202676.4676.8475.4676.4970,87276.22
7/20/202677.4777.7875.0076.4683,08776.19
7/17/202677.4678.0876.1477.44102,88677.17
7/16/202675.9078.4875.4578.17108,73777.90
7/15/202675.1676.4273.0675.9092,96975.63
7/14/202675.2875.7975.0075.2567,78574.99
7/13/202674.3775.7873.8675.1893,06774.92
7/10/202674.5374.8173.9074.4252,84874.16
7/09/202674.3975.1973.0974.75131,76574.49
7/08/202675.6775.6774.2374.5983,36474.33
7/07/202676.4576.7475.5875.8975,80175.62
7/06/202675.8576.6575.2776.5679,02276.29
7/02/202677.9078.4775.5876.0497,43475.77
7/01/202676.2177.7974.8877.78100,85777.51
6/30/202675.7276.7775.4876.21150,96975.94
6/29/202676.3976.3974.1576.09161,16675.82
6/26/202675.2877.4074.5976.75434,06576.48
6/25/202674.4175.2773.8574.76106,27774.50
6/24/202673.7174.5673.5074.41111,45774.15
6/23/202672.7574.1972.7373.70144,96473.44
6/22/202672.6975.5072.3672.5895,36372.33
6/18/202672.1875.0071.6572.51243,31572.26
6/17/202671.3572.4270.5571.3096,65971.05
6/16/202671.7372.8071.1071.5597,90871.30
6/15/202672.7173.0071.0271.16101,71070.91
6/12/202671.8672.5871.6772.3498,39772.09
6/11/202671.6372.2970.5271.39125,14371.14
6/10/202670.4171.3070.4170.96165,54570.71
6/09/202670.0671.4769.8670.00156,05269.76
6/08/202670.1070.5569.0069.7886,62769.54
6/05/202669.0070.8168.5369.70167,66369.46
6/04/202668.2069.7268.2069.00243,62468.76
6/03/202669.3269.3267.4067.5099,04167.26
6/02/202667.9569.9567.9569.5776,21769.33
6/01/202668.8469.3567.4268.1665,71667.92