SMBC - Southern Missouri Bancorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201933.5533.5632.5132.7032.7020,700
Aug 22, 201933.5433.8733.0033.5133.5110,700
Aug 21, 201933.5633.7833.3033.6933.6914,500
Aug 20, 201933.6233.6433.1333.5033.503,500
Aug 19, 201933.5234.0033.1933.5233.524,800
Aug 16, 201933.1833.7533.1833.6533.655,600
Aug 15, 201933.3033.4733.0033.0133.0112,400
Aug 14, 201932.9133.2632.6133.0033.0015,900
Aug 14, 20190.15 Dividend
Aug 13, 201933.0033.8532.9933.6733.529,100
Aug 12, 201932.7333.0732.7332.8732.728,600
Aug 09, 201933.0233.6532.9333.0332.8810,600
Aug 08, 201933.0733.8033.0733.1032.958,400
Aug 07, 201933.0033.2532.6332.8232.679,600
Aug 06, 201933.5233.7832.9432.9432.796,400
Aug 05, 201933.0333.6532.9933.3133.1610,600
Aug 02, 201933.3134.6433.0433.8033.6516,700
Aug 01, 201934.2634.8633.5533.5733.4213,300
Jul 31, 201935.3735.7134.8534.8534.6921,400
Jul 30, 201934.4235.9634.3835.4535.2912,800
Jul 29, 201934.1534.9434.0334.5934.4410,100
Jul 26, 201933.5836.3333.5834.4134.2624,800
Jul 25, 201932.5433.4432.2933.3033.15134,400
Jul 24, 201932.1032.5031.9032.4732.3354,900
Jul 23, 201932.6033.0032.1532.2232.089,300
Jul 22, 201931.5632.1431.5632.0531.918,200
Jul 19, 201932.1332.3431.6532.2032.0620,300
Jul 18, 201932.4132.5832.2832.3432.205,800
Jul 17, 201932.6032.7232.3132.3232.184,300
Jul 16, 201932.5532.6932.4232.6932.547,400
Jul 15, 201932.2832.8032.2832.6732.5211,800
Jul 12, 201932.5632.8631.9932.1932.0523,700
Jul 11, 201932.6133.0032.5032.6732.526,000
Jul 10, 201933.0633.3332.2032.4032.2622,400
Jul 09, 201932.6033.3632.6033.2033.057,100
Jul 08, 201933.5633.6331.9932.8032.6522,200
Jul 05, 201932.3233.4431.9133.3133.166,300
Jul 03, 201932.6532.8432.0932.4932.3511,500
Jul 02, 201932.9533.3032.3732.5032.3616,600
Jul 01, 201935.0435.0432.9233.0732.9224,600
Jun 28, 201933.9335.8933.4934.8334.6794,000
Jun 27, 201932.9734.0132.9734.0133.8614,000
Jun 26, 201933.2533.5032.8833.0032.858,800
Jun 25, 201932.5132.8632.4932.8332.684,800
Jun 24, 201933.1433.3632.6632.6632.5110,000
Jun 21, 201932.5533.7032.5533.4433.2941,100
Jun 20, 201933.0633.3832.5532.6832.5310,400
Jun 19, 201933.1033.4033.0033.1132.9614,600
Jun 18, 201932.8233.3432.8233.2033.056,200
Jun 17, 201933.0033.2832.6032.8032.6518,900
Jun 14, 201933.1133.2332.5833.0432.8911,900
Jun 13, 201933.0033.3832.7232.9932.8410,800
Jun 12, 201933.0933.4532.5332.6232.4719,300
Jun 11, 201933.2933.4232.9733.4033.256,800
Jun 10, 201932.7533.4732.5133.2033.058,700
Jun 07, 201932.6233.4232.3932.8032.6512,400
Jun 06, 201932.8633.4032.6232.7032.558,800
Jun 05, 201933.4033.4032.7532.7532.604,700
Jun 04, 201933.0133.6732.9433.4533.306,000
Jun 03, 201932.3733.2332.3732.8432.699,100
May 31, 201933.0033.0932.5032.5832.4316,800
May 30, 201933.1133.6332.9733.3033.158,300
May 29, 201932.3733.3832.3733.1733.0215,900
May 28, 201932.8432.9932.5032.6232.4711,700
May 24, 201932.9333.2432.8233.0032.856,100
May 23, 201932.9233.0732.5432.6432.4914,700
May 22, 201933.3233.9233.0133.0332.8812,200
May 21, 201933.4833.8533.0033.5933.4412,500
May 20, 201932.8833.6332.8833.2833.139,400
May 17, 201933.3633.3732.8433.2233.078,600
May 16, 201932.9833.6732.8833.4033.2511,600
May 15, 201932.8033.1432.7533.1432.998,200
May 14, 201932.6533.1532.6533.1533.0020,200
May 14, 20190.13 Dividend
May 13, 201932.8733.2232.5932.5932.328,900
May 10, 201933.0633.8533.0633.4133.1310,100
May 09, 201932.8033.5032.7133.0632.7811,700
May 08, 201933.0033.2132.3232.9032.629,800
May 07, 201933.2533.2832.6032.8432.568,200
May 06, 201933.4533.6533.1333.4133.137,300
May 03, 201932.7533.8932.7533.7933.517,400
May 02, 201932.7733.1032.2432.4032.1320,200
May 01, 201933.0833.1032.5432.6032.337,000
Apr 30, 201933.5233.6933.1733.5533.279,500
Apr 29, 201932.9033.5232.3433.5233.2414,300
Apr 26, 201932.5633.0732.5633.0032.725,900
Apr 25, 201931.6832.6831.4932.5732.3021,700
Apr 24, 201932.2532.2531.8531.8931.6210,500
Apr 23, 201931.2032.6131.2032.2732.0024,600
Apr 22, 201932.6732.6731.2231.2230.9623,300
Apr 18, 201932.7033.1032.4532.8032.525,100
Apr 17, 201932.7133.0032.7132.8132.533,800
Apr 16, 201932.5532.8432.4632.6232.3510,400
Apr 15, 201932.7432.7432.2332.3532.086,100
Apr 12, 201932.3132.8132.1532.7432.4616,800
Apr 11, 201932.2132.4531.7032.0931.8213,900
Apr 10, 201932.4332.5632.0232.5332.2615,400
Apr 09, 201932.4732.9431.5032.4232.1525,500
Apr 08, 201932.2332.7231.9532.4832.2124,600
Apr 05, 201931.8532.2331.7332.2031.9313,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...