Southern Missouri Bancorp Inc (SMBC) Historical Stock Data

43.85 ↑0.14 (0.32%)
As of March 28, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, SMBC is down -0.07% a day on average. There have been 14 days where Southern Missouri Bancorp Inc closed green and 16 days where SMBC closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2844.0843.71↓$0.37 (-0.84%)43.5044.0941.16K
2024-03-2743.7343.74↑$0.01 (0.02%)42.5843.8513.22K
2024-03-2642.6341.96↓$0.66 (-1.56%)41.9642.7412.93K
2024-03-2543.6043.12↓$0.48 (-1.10%)42.9843.8623.64K
2024-03-2241.9042.70↑$0.80 (1.91%)41.7642.7027.48K
2024-03-2143.7743.48↓$0.29 (-0.66%)42.8944.1421.93K
2024-03-2040.6343.20↑$2.57 (6.33%)40.4043.5724.77K
2024-03-1941.6441.10↓$0.54 (-1.30%)41.0441.9919.24K
2024-03-1843.2541.55↓$1.70 (-3.93%)41.4843.2519.75K
2024-03-1541.3942.90↑$1.51 (3.65%)41.3943.3854.52K
2024-03-1442.8241.72↓$1.10 (-2.57%)41.6242.8233.09K
2024-03-1344.2042.82↓$1.38 (-3.12%)42.6944.2620.12K
2024-03-1244.0044.30↑$0.30 (0.68%)43.8944.7420.59K
2024-03-1143.9244.21↑$0.29 (0.66%)43.9244.4012.11K
2024-03-0844.0143.90↓$0.11 (-0.25%)43.8044.4922.15K
2024-03-0742.4643.40↑$0.94 (2.21%)42.4643.6911.26K
2024-03-0642.6942.73↑$0.04 (0.09%)42.0042.8219.87K
2024-03-0541.9842.80↑$0.82 (1.95%)41.5343.108.81K
2024-03-0442.7541.83↓$0.92 (-2.15%)41.8343.1612.40K
2024-03-0142.6142.28↓$0.33 (-0.77%)41.8143.1018.33K
2024-02-2942.8342.88↑$0.05 (0.12%)41.6843.1636.78K
2024-02-2841.7041.66↓$0.04 (-0.10%)41.5042.0010.49K
2024-02-2744.4742.13↓$2.34 (-5.26%)42.1344.4716.33K
2024-02-2641.8942.07↑$0.18 (0.43%)41.7943.1521.22K
2024-02-2342.5042.92↑$0.42 (0.99%)42.4843.1814.20K
2024-02-2243.6442.67↓$0.97 (-2.22%)42.6143.6424.27K
2024-02-2144.3343.73↓$0.60 (-1.35%)43.4144.4531.93K
2024-02-2043.6744.31↑$0.64 (1.47%)43.6744.7622.56K
2024-02-1644.5044.09↓$0.41 (-0.92%)43.9644.7117.09K
2024-02-1542.6044.91↑$2.31 (5.42%)42.3945.3531.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$SMBC When they tell me diversifying is for idiots

0 Like Report