Southern Missouri Bancorp Inc (SMBC) Historical Stock Data
40.94 ↓0.37 (-0.90%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMBC is down -0.18% a day on average. There have been 12 days where Southern Missouri Bancorp Inc closed green and 18 days where SMBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41.98 | 40.94 | ↓$1.04 (-2.48%) | 40.51 | 41.98 | 18.39K |
| 2024-04-25 | 41.04 | 41.31 | ↑$0.27 (0.66%) | 40.68 | 41.67 | 13K |
| 2024-04-24 | 41.92 | 41.74 | ↓$0.18 (-0.43%) | 41.25 | 41.94 | 22.44K |
| 2024-04-23 | 42.22 | 41.97 | ↓$0.25 (-0.59%) | 41.26 | 42.70 | 11.86K |
| 2024-04-22 | 41.50 | 41.57 | ↑$0.07 (0.17%) | 41.50 | 43.40 | 10.07K |
| 2024-04-19 | 39.78 | 41.63 | ↑$1.85 (4.65%) | 39.78 | 41.68 | 26.40K |
| 2024-04-18 | 40.43 | 40.07 | ↓$0.35 (-0.88%) | 39.69 | 40.70 | 18.87K |
| 2024-04-17 | 40.24 | 40.24 | ↑$0.00 (0.00%) | 39.00 | 40.26 | 27.31K |
| 2024-04-16 | 40.43 | 40.11 | ↓$0.32 (-0.79%) | 40.00 | 40.49 | 9.48K |
| 2024-04-15 | 40.44 | 40.15 | ↓$0.29 (-0.72%) | 39.57 | 40.44 | 22.04K |
| 2024-04-12 | 40.03 | 40.25 | ↑$0.22 (0.55%) | 39.03 | 40.28 | 13.86K |
| 2024-04-11 | 40.15 | 40.35 | ↑$0.20 (0.50%) | 39.14 | 40.70 | 13.42K |
| 2024-04-10 | 40.97 | 40.19 | ↓$0.78 (-1.90%) | 39.00 | 41.37 | 33.90K |
| 2024-04-09 | 42.06 | 41.90 | ↓$0.16 (-0.38%) | 41.66 | 42.06 | 6.83K |
| 2024-04-08 | 43.04 | 41.89 | ↓$1.15 (-2.67%) | 41.89 | 43.04 | 16.46K |
| 2024-04-05 | 42.67 | 41.97 | ↓$0.70 (-1.64%) | 41.69 | 42.67 | 6.07K |
| 2024-04-04 | 43.06 | 42.30 | ↓$0.76 (-1.75%) | 41.90 | 43.06 | 13.68K |
| 2024-04-03 | 41.55 | 42.07 | ↑$0.52 (1.25%) | 41.55 | 42.14 | 10.36K |
| 2024-04-02 | 41.35 | 41.98 | ↑$0.63 (1.52%) | 41.35 | 42.08 | 11.97K |
| 2024-04-01 | 43.98 | 42.66 | ↓$1.32 (-3.00%) | 42.07 | 43.98 | 12.85K |
| 2024-03-28 | 44.08 | 43.71 | ↓$0.37 (-0.84%) | 43.50 | 44.09 | 41.16K |
| 2024-03-27 | 43.73 | 43.74 | ↑$0.01 (0.02%) | 42.58 | 43.85 | 13.22K |
| 2024-03-26 | 42.63 | 41.96 | ↓$0.66 (-1.56%) | 41.96 | 42.74 | 12.93K |
| 2024-03-25 | 43.60 | 43.12 | ↓$0.48 (-1.10%) | 42.98 | 43.86 | 23.64K |
| 2024-03-22 | 41.90 | 42.70 | ↑$0.80 (1.91%) | 41.76 | 42.70 | 27.48K |
| 2024-03-21 | 43.77 | 43.48 | ↓$0.29 (-0.66%) | 42.89 | 44.14 | 21.93K |
| 2024-03-20 | 40.63 | 43.20 | ↑$2.57 (6.33%) | 40.40 | 43.57 | 24.77K |
| 2024-03-19 | 41.64 | 41.10 | ↓$0.54 (-1.30%) | 41.04 | 41.99 | 19.24K |
| 2024-03-18 | 43.25 | 41.55 | ↓$1.70 (-3.93%) | 41.48 | 43.25 | 19.75K |
| 2024-03-15 | 41.39 | 42.90 | ↑$1.51 (3.65%) | 41.39 | 43.38 | 54.52K |
Create an account or log in to view more rows.
$SMBC Don't like that...
$SMBC im in.
$SMBC wtf is that dump
$SMBC gonna take my L with this one
$SMBC Buy the dip.
$SMBC When they tell me diversifying is for idiots
$SMBC we like the stock
$SMBC lol who sold
$SMBC It's happening!
$SMBC my put options are fine