Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Southern Missouri Bancorp, Inc. (SMBC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
52.40+0.61 (+1.18%)
At close: 04:00PM EST
52.40 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202251.4852.5851.0252.4052.4020,700
Dec 01, 202252.1952.2450.7651.7951.7928,400
Nov 30, 202251.8052.6851.0051.8651.86252,100
Nov 29, 202252.2052.3051.2951.6351.6318,200
Nov 28, 202253.5953.5951.9252.0052.0021,200
Nov 25, 202252.6954.1152.5753.9753.9715,500
Nov 23, 202252.2853.4252.1152.3352.3320,100
Nov 22, 202252.5552.9952.0352.2052.2027,000
Nov 21, 202252.1052.5351.8652.2252.2217,300
Nov 18, 202252.3352.3351.5551.9351.9324,700
Nov 17, 202251.4352.0250.7151.6651.6616,300
Nov 16, 202252.0452.0451.1551.7151.7164,400
Nov 15, 202251.6252.3051.0651.8551.8561,300
Nov 14, 202252.0752.0751.1851.3851.3825,900
Nov 14, 20220.21 Dividend
Nov 11, 202252.6953.3451.5152.2552.0429,700
Nov 10, 202250.8052.3850.8052.2952.0829,200
Nov 09, 202249.5049.9349.4849.6449.4410,600
Nov 08, 202249.8250.2649.5349.8349.6328,000
Nov 07, 202249.9950.4249.7249.7849.5812,600
Nov 04, 202249.9150.4349.4750.2350.0311,900
Nov 03, 202249.4049.4048.5849.0048.8012,100
Nov 02, 202250.7750.7749.2749.2749.0718,200
Nov 01, 202251.8251.8750.7851.0050.8013,800
Oct 31, 202250.7851.6950.6251.2551.0419,100
Oct 28, 202249.3751.0849.3750.3350.1318,400
Oct 27, 202249.2149.5648.3448.9148.7135,200
Oct 26, 202249.1850.4848.6648.6648.4627,200
Oct 25, 202252.6052.6548.7848.9148.7141,800
Oct 24, 202253.2053.6953.0053.3153.1018,100
Oct 21, 202252.4853.4452.4853.2353.0216,000
Oct 20, 202254.0054.0051.9952.2552.0413,800
Oct 19, 202253.9754.2353.3654.0853.8618,800
Oct 18, 202255.4455.7853.5454.2053.9818,900
Oct 17, 202255.0755.0753.9054.9154.6924,200
Oct 14, 202253.1853.8153.1853.6653.4421,500
Oct 13, 202250.3453.0250.2552.9352.7274,200
Oct 12, 202251.0051.2550.8951.0050.8050,200
Oct 11, 202250.7851.4850.6351.3051.0944,900
Oct 10, 202251.0053.9250.8551.1250.9125,300
Oct 07, 202251.8951.9750.8651.0850.8712,900
Oct 06, 202252.2552.4051.7851.9851.7729,100
Oct 05, 202252.8752.9152.3852.4452.2314,500
Oct 04, 202252.3353.7052.3353.1452.9317,800
Oct 03, 202251.6952.5351.5852.0451.8318,000
Sep 30, 202251.0951.9651.0351.0350.8273,000
Sep 29, 202251.2351.2450.4451.0950.8819,300
Sep 28, 202251.2552.1350.8351.4151.2022,100
Sep 27, 202251.8652.0050.8950.9550.7517,200
Sep 26, 202251.2551.8651.0551.6251.4127,700
Sep 23, 202251.4551.9050.6451.1150.9016,500
Sep 22, 202252.6052.6351.0351.7251.5122,100
Sep 21, 202252.7953.8752.1552.9052.6928,600
Sep 20, 202252.4453.3851.6852.4652.2538,200
Sep 19, 202252.3153.1152.3152.6552.4420,200
Sep 16, 202251.4953.2450.9152.9552.7447,400
Sep 15, 202251.7052.1651.5951.7851.5716,800
Sep 14, 202251.5051.7051.1551.4951.2818,300
Sep 13, 202252.3052.3050.9151.2050.9934,700
Sep 12, 202252.2652.9952.2552.9952.7817,500
Sep 09, 202252.4852.5452.2252.4152.2016,700
Sep 08, 202251.7452.2350.4852.0251.8113,200
Sep 07, 202252.2852.2851.3051.7151.5015,900
Sep 06, 202252.0053.0250.7551.2551.0410,100
Sep 02, 202252.5052.7951.5351.7151.5015,200
Sep 01, 202252.4052.6651.7352.3952.1817,700
Aug 31, 202252.7254.5852.3552.7352.5216,100
Aug 30, 202253.0453.0452.6052.7552.5416,900
Aug 29, 202253.1553.2952.8653.1252.9115,100
Aug 26, 202253.6653.9053.1053.2052.9916,400
Aug 25, 202253.6553.9453.4053.7853.5612,400
Aug 24, 202253.6853.6853.0053.1152.909,200
Aug 23, 202253.1053.6052.9553.4053.1913,300
Aug 22, 202254.5054.5053.4253.9653.7415,400
Aug 19, 202255.3755.7554.5554.7054.4843,200
Aug 18, 202255.9856.0453.9355.5955.3735,700
Aug 17, 202255.9855.9854.8755.2555.0321,100
Aug 16, 202254.3355.7654.2355.7455.5223,100
Aug 15, 202253.9854.6653.5054.5454.3222,000
Aug 12, 202253.9054.3753.5454.3154.0919,400
Aug 12, 20220.21 Dividend
Aug 11, 202253.4554.1453.3553.9653.5324,900
Aug 10, 202254.0854.0852.8453.5953.1722,200
Aug 09, 202253.5153.8853.2553.7353.3113,000
Aug 08, 202253.2453.9052.6453.5453.1229,900
Aug 05, 202252.6953.5152.6753.0752.6513,900
Aug 04, 202252.5753.1252.3852.7552.338,200
Aug 03, 202254.2154.6253.4353.4353.0124,000
Aug 02, 202253.7054.4253.4054.0253.5946,700
Aug 01, 202253.4854.3353.0753.7753.3534,400
Jul 29, 202253.2354.2653.1153.9453.5120,900
Jul 28, 202251.4752.8250.7152.7552.3323,600
Jul 27, 202249.7451.3349.3751.2850.8814,700
Jul 26, 202248.6950.1248.6949.7049.318,100
Jul 25, 202248.0248.7647.9748.1647.7810,200
Jul 22, 202247.1048.9547.0247.5247.1418,500
Jul 21, 202246.6247.0846.1047.0346.6615,100
Jul 20, 202246.6447.1046.1646.9046.5312,700
Jul 19, 202246.0946.9946.0946.5946.2213,400
Jul 18, 202245.7645.9045.1645.2044.847,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement