Southern Missouri Bancorp Inc (SMBC) Historical Stock Data
61.72 ↓1.55 (-2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMBC is up 0.45% a day on average. There have been 22 days where Southern Missouri Bancorp Inc closed green and 8 days where SMBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 63.02 | 61.72 | ↓$1.30 (-2.06%) | 61.12 | 63.22 | 192.26K |
| 2025-12-18 | 62.98 | 63.27 | ↑$0.29 (0.46%) | 62.61 | 63.54 | 46.83K |
| 2025-12-17 | 62.36 | 62.51 | ↑$0.15 (0.24%) | 61.99 | 63.27 | 51.46K |
| 2025-12-16 | 61.68 | 62.22 | ↑$0.54 (0.88%) | 61.63 | 62.60 | 47.69K |
| 2025-12-15 | 60.88 | 61.74 | ↑$0.86 (1.41%) | 60.73 | 61.96 | 63.55K |
| 2025-12-12 | 61.55 | 60.82 | ↓$0.73 (-1.19%) | 60.49 | 61.99 | 63.15K |
| 2025-12-11 | 60.85 | 61.50 | ↑$0.65 (1.07%) | 60.73 | 61.68 | 41.29K |
| 2025-12-10 | 58.90 | 60.84 | ↑$1.94 (3.29%) | 58.90 | 61.31 | 66.84K |
| 2025-12-09 | 58.82 | 59.07 | ↑$0.25 (0.43%) | 58.70 | 59.84 | 44.49K |
| 2025-12-08 | 58.07 | 58.61 | ↑$0.54 (0.93%) | 57.92 | 59.19 | 45.16K |
| 2025-12-05 | 58.54 | 57.94 | ↓$0.59 (-1.02%) | 57.67 | 58.81 | 37.91K |
| 2025-12-04 | 58.52 | 58.43 | ↓$0.09 (-0.15%) | 58.21 | 59.06 | 31.07K |
| 2025-12-03 | 57.55 | 58.64 | ↑$1.09 (1.89%) | 57.37 | 58.66 | 44.15K |
| 2025-12-02 | 57.59 | 56.88 | ↓$0.71 (-1.23%) | 56.71 | 57.68 | 57.37K |
| 2025-12-01 | 56.31 | 57.12 | ↑$0.81 (1.44%) | 55.91 | 57.29 | 45.54K |
| 2025-11-28 | 56.84 | 56.29 | ↓$0.55 (-0.97%) | 56.10 | 57.13 | 24.25K |
| 2025-11-26 | 56.30 | 56.66 | ↑$0.36 (0.64%) | 56.13 | 57.25 | 39.27K |
| 2025-11-25 | 55.43 | 56.63 | ↑$1.20 (2.16%) | 55.43 | 56.89 | 41.99K |
| 2025-11-24 | 55.21 | 55.29 | ↑$0.09 (0.15%) | 55.10 | 55.75 | 60.47K |
| 2025-11-21 | 54.15 | 55.54 | ↑$1.39 (2.57%) | 54.15 | 56.09 | 56.42K |
| 2025-11-20 | 53.53 | 54.15 | ↑$0.62 (1.15%) | 53.53 | 54.72 | 67.98K |
| 2025-11-19 | 52.77 | 53.15 | ↑$0.38 (0.72%) | 52.76 | 53.91 | 63.68K |
| 2025-11-18 | 52.74 | 52.97 | ↑$0.23 (0.43%) | 52.72 | 53.85 | 36.01K |
| 2025-11-17 | 54.18 | 52.98 | ↓$1.20 (-2.21%) | 52.83 | 54.20 | 54.87K |
| 2025-11-14 | 54.28 | 54.44 | ↑$0.16 (0.29%) | 53.79 | 54.53 | 42.81K |
| 2025-11-13 | 54.68 | 54.81 | ↑$0.14 (0.25%) | 54.29 | 55.19 | 47.99K |
| 2025-11-12 | 54.72 | 54.69 | ↓$0.03 (-0.05%) | 54.43 | 55.57 | 49.43K |
| 2025-11-11 | 54.54 | 54.95 | ↑$0.41 (0.75%) | 53.89 | 54.98 | 107.83K |
| 2025-11-10 | 54.10 | 54.40 | ↑$0.30 (0.55%) | 53.69 | 54.79 | 82.16K |
| 2025-11-07 | 53.11 | 53.50 | ↑$0.39 (0.73%) | 52.52 | 53.75 | 57.84K |
Create an account or log in to view more rows.
$SMBC fuck all u greedy bulls
$SMBC green shoots
$SMBC Let’s get it
$SMBC we always finish green after a red week. Less go!
$SMBC News?
$SMBC the future is so bright .. I gotta wear shades..
$SMBC Green today if ya buy
$SMBC buying time
added
$SMBC to the moon!!! lfG
$SMBC who loaded up??