SMBC - Southern Missouri Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201937.4938.7937.4938.7938.7924,087
Dec 12, 201937.9037.9037.2137.9037.9010,800
Dec 11, 201937.5637.9036.8737.4837.488,200
Dec 10, 201936.8737.5536.7637.5537.559,000
Dec 09, 201937.0437.1036.4336.7636.767,700
Dec 06, 201937.1937.4936.6436.8936.8919,600
Dec 05, 201936.7337.0736.7036.8036.806,600
Dec 04, 201937.0237.4736.8136.8136.818,600
Dec 03, 201937.0037.1536.8136.8436.844,000
Dec 02, 201937.2737.2736.7837.0237.027,700
Nov 29, 201937.3437.5036.7537.3837.384,900
Nov 27, 201937.4737.7137.2037.2237.225,800
Nov 26, 201937.9037.9037.5037.7137.717,200
Nov 25, 201937.3037.9537.0137.6137.619,500
Nov 22, 201936.9637.4036.5237.4037.405,200
Nov 21, 201937.3937.4336.8236.8436.845,000
Nov 20, 201937.6037.6537.1637.1637.1621,100
Nov 19, 201937.3037.8437.0837.6937.6911,500
Nov 18, 201936.6337.3436.5937.2037.209,500
Nov 15, 201937.2537.3036.4536.5336.5312,100
Nov 14, 201936.6037.3836.6037.0437.046,700
Nov 14, 20190.15 Dividend
Nov 13, 201936.9637.4436.7637.0836.938,600
Nov 12, 201937.3937.7036.9237.2437.0911,600
Nov 11, 201937.0137.2736.9837.2737.128,000
Nov 08, 201937.0037.3936.9437.0536.909,600
Nov 07, 201936.8137.1436.6337.0036.8512,100
Nov 06, 201936.5136.7536.2836.6036.459,400
Nov 05, 201936.6536.7436.2936.5536.4018,100
Nov 04, 201936.7736.7736.4436.6536.505,400
Nov 01, 201936.4836.5036.1636.3836.2312,500
Oct 31, 201936.4436.4436.1336.4136.2613,000
Oct 30, 201936.4036.9036.2636.4036.2516,900
Oct 29, 201936.0836.4035.9236.3836.2312,600
Oct 28, 201936.1636.3735.8935.9635.8115,400
Oct 25, 201935.8536.3535.8536.0235.8711,000
Oct 24, 201936.6036.6035.9436.0735.9212,200
Oct 23, 201936.2037.0036.0336.9436.7921,300
Oct 22, 201935.8536.2535.8536.0835.9310,100
Oct 21, 201936.5036.5036.1236.2536.1013,700
Oct 18, 201935.8736.2535.8536.1736.0215,800
Oct 17, 201936.0236.2335.8536.0135.869,100
Oct 16, 201936.1536.1535.7035.8035.6613,200
Oct 15, 201936.0836.1535.9436.0335.8810,900
Oct 14, 201936.0036.2035.7636.2036.055,400
Oct 11, 201936.3236.5036.1336.3436.1913,700
Oct 10, 201936.4336.4335.9135.9635.817,000
Oct 09, 201936.0536.6535.9236.1936.0412,600
Oct 08, 201936.1536.4535.7836.0135.8613,900
Oct 07, 201935.5236.9835.5236.3336.1829,500
Oct 04, 201935.6036.0035.1035.6635.5227,900
Oct 03, 201935.8835.8835.0935.6135.478,400
Oct 02, 201936.0136.0135.2735.7935.6516,500
Oct 01, 201936.5936.7835.9735.9735.829,300
Sep 30, 201936.5536.9636.3036.4336.2824,100
Sep 27, 201936.8036.8936.4136.5836.439,200
Sep 26, 201937.0537.1536.4236.6136.4612,500
Sep 25, 201936.7837.4036.4337.0936.9418,600
Sep 24, 201937.3637.6936.5736.7736.6226,300
Sep 23, 201937.0037.3036.7637.3037.1511,600
Sep 20, 201935.2937.2235.2537.1937.0462,100
Sep 19, 201935.5237.4835.2935.2935.1529,900
Sep 18, 201935.7535.9335.4435.6035.4615,000
Sep 17, 201935.6035.9535.5435.6935.5512,100
Sep 16, 201935.3035.9534.9035.7935.6522,200
Sep 13, 201935.4636.0035.0735.6235.4815,300
Sep 12, 201934.8835.8434.8035.4335.2918,200
Sep 11, 201934.6135.3934.6134.9934.8516,100
Sep 10, 201933.6434.7133.2134.6334.4914,300
Sep 09, 201933.5334.0033.3233.9833.849,300
Sep 06, 201933.7633.7633.2533.3533.229,700
Sep 05, 201933.1733.6733.1733.5033.3610,600
Sep 04, 201933.1833.6432.7332.8832.7515,200
Sep 03, 201933.4033.8732.9732.9732.8410,800
Aug 30, 201933.9734.0033.1433.4033.2612,400
Aug 29, 201933.5534.0933.5533.9333.7912,700
Aug 28, 201932.8633.3932.8633.3933.258,900
Aug 27, 201933.3533.3832.5432.7532.625,700
Aug 26, 201933.1033.8032.7833.8033.665,200
Aug 23, 201933.5533.5632.5132.7032.5720,700
Aug 22, 201933.5433.8733.0033.5133.3710,700
Aug 21, 201933.5633.7833.3033.6933.5514,500
Aug 20, 201933.6233.6433.1333.5033.363,500
Aug 19, 201933.5234.0033.1933.5233.384,800
Aug 16, 201933.1833.7533.1833.6533.515,600
Aug 15, 201933.3033.4733.0033.0132.8812,400
Aug 14, 201932.9133.2632.6133.0032.8715,900
Aug 14, 20190.15 Dividend
Aug 13, 201933.0033.8532.9933.6733.389,100
Aug 12, 201932.7333.0732.7332.8732.598,600
Aug 09, 201933.0233.6532.9333.0332.7510,600
Aug 08, 201933.0733.8033.0733.1032.828,400
Aug 07, 201933.0033.2532.6332.8232.549,600
Aug 06, 201933.5233.7832.9432.9432.666,400
Aug 05, 201933.0333.6532.9933.3133.0310,600
Aug 02, 201933.3134.6433.0433.8033.5116,700
Aug 01, 201934.2634.8633.5533.5733.2913,300
Jul 31, 201935.3735.7134.8534.8534.5521,400
Jul 30, 201934.4235.9634.3835.4535.1512,800
Jul 29, 201934.1534.9434.0334.5934.3010,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...