Southern Missouri Bancorp, Inc.SMBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $61.98 | $62.40 | $61.58 | $61.61 | 53,400 |
| 1/15/2026 | $61.25 | $62.58 | $61.25 | $62.25 | 40,200 |
| 1/14/2026 | $60.12 | $60.87 | $59.65 | $60.76 | 35,018 |
| 1/13/2026 | $60.10 | $60.32 | $59.71 | $59.80 | 52,000 |
| 1/12/2026 | $59.79 | $60.36 | $59.20 | $60.02 | 37,918 |
| 1/9/2026 | $61.17 | $61.69 | $60.03 | $60.10 | 29,900 |
| 1/8/2026 | $58.98 | $61.31 | $58.98 | $61.15 | 38,920 |
| 1/7/2026 | $59.69 | $59.71 | $59.10 | $59.28 | 31,200 |
| 1/6/2026 | $59.59 | $60.79 | $59.06 | $59.80 | 54,207 |
| 1/5/2026 | $58.41 | $60.59 | $58.40 | $59.93 | 37,100 |
| 1/2/2026 | $59.24 | $59.56 | $58.28 | $58.60 | 45,504 |
| 12/31/2025 | $59.54 | $59.73 | $58.60 | $59.12 | 38,941 |
| 12/30/2025 | $60.08 | $60.08 | $58.75 | $59.25 | 29,818 |
| 12/29/2025 | $60.46 | $60.46 | $59.84 | $59.90 | 31,003 |
| 12/26/2025 | $60.91 | $60.91 | $60.15 | $60.35 | 26,400 |
| 12/24/2025 | $60.91 | $61.20 | $60.29 | $61.20 | 27,813 |
| 12/23/2025 | $61.88 | $62.12 | $60.49 | $60.49 | 42,900 |
| 12/22/2025 | $61.64 | $62.47 | $61.38 | $61.58 | 41,000 |
| 12/19/2025 | $63.02 | $63.22 | $61.12 | $61.72 | 192,300 |
| 12/18/2025 | $62.98 | $63.54 | $62.61 | $63.27 | 46,825 |
| 12/17/2025 | $62.36 | $63.27 | $61.99 | $62.51 | 51,500 |
| 12/16/2025 | $61.68 | $62.60 | $61.63 | $62.22 | 47,700 |
| 12/15/2025 | $60.88 | $61.96 | $60.73 | $61.74 | 63,600 |
| 12/12/2025 | $61.55 | $61.99 | $60.49 | $60.82 | 63,200 |
| 12/11/2025 | $60.85 | $61.68 | $60.73 | $61.50 | 41,300 |
| 12/10/2025 | $58.90 | $61.31 | $58.90 | $60.84 | 66,835 |
| 12/9/2025 | $58.82 | $59.84 | $58.70 | $59.07 | 44,500 |
| 12/8/2025 | $58.07 | $59.19 | $57.92 | $58.61 | 45,200 |
| 12/5/2025 | $58.54 | $58.81 | $57.67 | $57.94 | 37,905 |
| 12/4/2025 | $58.52 | $59.06 | $58.21 | $58.43 | 31,100 |
| 12/3/2025 | $57.55 | $58.66 | $57.37 | $58.64 | 44,200 |
| 12/2/2025 | $57.59 | $57.68 | $56.71 | $56.88 | 57,400 |
| 12/1/2025 | $56.31 | $57.29 | $55.91 | $57.12 | 45,536 |
| 11/28/2025 | $56.84 | $57.13 | $56.10 | $56.29 | 24,300 |
| 11/26/2025 | $56.30 | $57.25 | $56.13 | $56.66 | 39,300 |
| 11/25/2025 | $55.43 | $56.89 | $55.43 | $56.63 | 42,000 |
| 11/24/2025 | $55.21 | $55.75 | $55.10 | $55.29 | 60,500 |
| 11/21/2025 | $54.15 | $56.09 | $54.15 | $55.54 | 56,421 |
| 11/20/2025 | $53.53 | $54.72 | $53.53 | $54.15 | 68,000 |
| 11/19/2025 | $52.77 | $53.91 | $52.76 | $53.15 | 63,700 |
| 11/18/2025 | $52.74 | $53.85 | $52.72 | $52.97 | 36,011 |
| 11/17/2025 | $54.18 | $54.20 | $52.83 | $52.98 | 54,900 |
| 11/14/2025 | $54.28 | $54.53 | $53.79 | $54.44 | 42,814 |
| 11/13/2025 | $54.68 | $55.19 | $54.29 | $54.81 | 48,000 |
| 11/12/2025 | $54.72 | $55.57 | $54.43 | $54.69 | 49,427 |
| 11/11/2025 | $54.54 | $54.98 | $53.89 | $54.95 | 107,826 |
| 11/10/2025 | $54.10 | $54.79 | $53.69 | $54.40 | 82,200 |
| 11/7/2025 | $53.11 | $53.75 | $52.52 | $53.50 | 57,843 |
| 11/6/2025 | $53.48 | $53.94 | $53.01 | $53.11 | 34,847 |
| 11/5/2025 | $54.92 | $55.10 | $53.55 | $53.80 | 45,200 |
| 11/4/2025 | $52.95 | $54.68 | $52.79 | $54.14 | 149,404 |
| 11/3/2025 | $52.05 | $53.69 | $51.46 | $53.59 | 105,226 |
| 10/31/2025 | $52.44 | $54.02 | $52.09 | $52.44 | 64,401 |
| 10/30/2025 | $52.65 | $53.44 | $52.65 | $52.95 | 67,500 |
| 10/29/2025 | $53.44 | $54.18 | $52.66 | $52.87 | 92,336 |
| 10/28/2025 | $53.17 | $54.10 | $53.05 | $53.53 | 85,734 |
| 10/27/2025 | $52.99 | $54.24 | $52.99 | $53.52 | 89,400 |
| 10/24/2025 | $52.75 | $53.34 | $52.29 | $52.94 | 104,900 |
| 10/23/2025 | $50.45 | $52.79 | $50.45 | $52.00 | 147,141 |
| 10/22/2025 | $50.03 | $50.88 | $50.00 | $50.49 | 58,745 |
| 10/21/2025 | $49.68 | $50.35 | $49.68 | $50.14 | 40,000 |