U.S. Markets close in 2 mins

Southern Missouri Bancorp, Inc. (SMBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.18-0.76 (-1.73%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20210.16 Dividend
May 12, 202144.0244.2543.0443.1843.0228,800
May 11, 202143.4144.3143.4143.9443.7818,100
May 10, 202143.9944.1543.5543.7443.5819,600
May 07, 202142.5743.7242.2443.5443.3816,900
May 06, 202141.7442.3841.7442.1942.0312,100
May 05, 202141.9642.3441.1242.1842.0234,300
May 04, 202142.0042.2541.5041.5641.4120,300
May 03, 202142.1042.4941.6842.0841.9230,100
Apr 30, 202141.0042.2240.6641.8941.7325,900
Apr 29, 202141.0041.5840.7741.3041.1513,300
Apr 28, 202140.5440.7540.3040.7540.6010,300
Apr 27, 202140.4040.6740.2840.5340.386,800
Apr 26, 202140.0640.7540.0640.3940.2411,000
Apr 23, 202139.6740.4039.6540.2140.0610,800
Apr 22, 202139.2639.4139.1639.3039.157,800
Apr 21, 202139.1339.6739.1239.3339.187,000
Apr 20, 202139.5139.6638.7538.7538.617,100
Apr 19, 202139.6740.4639.2739.5639.4110,700
Apr 16, 202140.0040.0039.8239.9239.777,600
Apr 15, 202139.8039.9539.0739.8239.6715,600
Apr 14, 202139.5839.9939.5239.9039.759,000
Apr 13, 202137.9939.9637.9939.7539.6010,800
Apr 12, 202139.4840.0839.0039.7039.5522,300
Apr 09, 202140.0540.2939.4040.1039.958,600
Apr 08, 202139.9540.5038.4440.5040.357,600
Apr 07, 202140.3640.3639.5039.5039.3513,500
Apr 06, 202140.5640.9940.2540.3040.1520,000
Apr 05, 202140.0640.9040.0640.5640.4110,100
Apr 01, 202139.8440.0039.3940.0039.856,300
Mar 31, 202139.7239.8539.3839.4239.2714,100
Mar 30, 202140.0840.2038.5839.6439.496,200
Mar 29, 202140.5040.8040.0140.0139.8611,000
Mar 26, 202139.7940.2939.7540.2840.1311,000
Mar 25, 202138.1039.7038.1039.7039.5510,000
Mar 24, 202139.0040.0237.6538.2338.0911,700
Mar 23, 202139.6239.6338.6438.7538.6115,600
Mar 22, 202140.9040.9139.5039.8339.6814,100
Mar 19, 202140.0441.4539.5141.4541.3089,100
Mar 18, 202139.9140.4539.9140.1239.9712,500
Mar 17, 202139.7140.4839.0039.7339.5820,400
Mar 16, 202139.8039.8039.2439.7239.579,800
Mar 15, 202141.2541.2540.2140.6940.5415,200
Mar 12, 202141.3841.4540.7941.2541.1022,500
Mar 11, 202141.6141.7040.6941.2741.1217,400
Mar 10, 202140.0041.4939.8141.4341.2834,600
Mar 09, 202139.6341.6139.6339.8939.7451,200
Mar 08, 202139.1539.9939.1039.9039.7534,300
Mar 05, 202138.9539.1538.4639.1038.9631,400
Mar 04, 202138.5439.0037.6638.4838.3449,000
Mar 03, 202137.4938.8837.2438.5238.3833,500
Mar 02, 202137.3837.5337.0837.0936.959,600
Mar 01, 202137.6637.9036.8637.2937.1518,600
Feb 26, 202137.3038.0036.1536.7436.6025,200
Feb 25, 202137.0037.6036.7936.8836.7421,500
Feb 24, 202136.0037.2536.0036.9836.8427,700
Feb 23, 202135.6636.4135.6636.2336.1018,600
Feb 22, 202135.0535.9535.0535.6635.5312,700
Feb 19, 202135.0735.5835.0635.3435.2110,000
Feb 18, 202135.3035.7634.7335.0534.9211,400
Feb 17, 202135.5435.7135.3135.3135.188,500
Feb 16, 202135.4635.9835.4535.5435.418,200
Feb 12, 202134.9935.4234.9135.4235.2917,600
Feb 11, 202134.9034.9934.7534.9934.869,100
Feb 11, 20210.16 Dividend
Feb 10, 202134.8835.3134.6534.9134.6224,600
Feb 09, 202134.5034.7534.3934.6534.3610,500
Feb 08, 202134.0534.5034.0534.5034.219,400
Feb 05, 202133.5034.1933.4934.1933.917,900
Feb 04, 202132.8033.4932.8033.4933.218,700
Feb 03, 202132.5932.8032.3832.8032.5312,900
Feb 02, 202132.3132.6331.5932.5832.319,200
Feb 01, 202131.3432.6331.1032.1631.8911,000
Jan 29, 202132.0332.9930.6530.6530.4018,100
Jan 28, 202132.5232.5231.4632.1431.8712,200
Jan 27, 202132.3032.6530.0031.9231.6623,000
Jan 26, 202132.9333.3532.1932.7032.4314,500
Jan 25, 202132.9233.0232.4532.5232.2512,500
Jan 22, 202131.0832.9630.9932.9232.6522,500
Jan 21, 202131.8531.8931.4231.4231.1622,000
Jan 20, 202132.7432.7831.8431.8431.5811,800
Jan 19, 202132.5132.7332.2832.5532.289,500
Jan 15, 202132.7032.7632.0632.2832.0110,700
Jan 14, 202133.8733.9832.8032.9332.669,800
Jan 13, 202132.6832.8232.1232.4332.169,900
Jan 12, 202132.0132.6832.0132.6832.417,300
Jan 11, 202131.8432.1931.8432.0031.748,100
Jan 08, 202132.7032.7032.0032.4832.2113,100
Jan 07, 202132.3332.7432.2532.3032.0312,600
Jan 06, 202130.6932.5330.6932.0931.8214,800
Jan 05, 202130.1730.6830.0730.0729.8214,700
Jan 04, 202130.6530.7129.2630.0729.8228,900
Dec 31, 202030.5831.1830.4430.4430.196,500
Dec 30, 202030.6730.6730.5530.5530.305,400
Dec 29, 202031.0731.0730.0630.5530.309,700
Dec 28, 202031.5131.5230.9030.9030.646,600
Dec 24, 202031.5932.2631.0831.2631.003,300
Dec 23, 202031.3032.0830.9330.9330.676,400
Dec 22, 202032.7532.7530.8230.9030.6416,000
Dec 21, 202031.4131.5430.9030.9030.6419,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...