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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 42.82 | 41.72 | ↓$1.10 (-2.57%) | 41.62 | 42.82 | 33.09K |
2024-03-13 | 44.20 | 42.82 | ↓$1.38 (-3.12%) | 42.69 | 44.26 | 20.12K |
2024-03-12 | 44.00 | 44.30 | ↑$0.30 (0.68%) | 43.89 | 44.74 | 20.59K |
2024-03-11 | 43.92 | 44.21 | ↑$0.29 (0.66%) | 43.92 | 44.40 | 12.11K |
2024-03-08 | 44.01 | 43.90 | ↓$0.11 (-0.25%) | 43.80 | 44.49 | 22.15K |
2024-03-07 | 42.46 | 43.40 | ↑$0.94 (2.21%) | 42.46 | 43.69 | 11.26K |
2024-03-06 | 42.69 | 42.73 | ↑$0.04 (0.09%) | 42.00 | 42.82 | 19.87K |
2024-03-05 | 41.98 | 42.80 | ↑$0.82 (1.95%) | 41.53 | 43.10 | 8.81K |
2024-03-04 | 42.75 | 41.83 | ↓$0.92 (-2.15%) | 41.83 | 43.16 | 12.40K |
2024-03-01 | 42.61 | 42.28 | ↓$0.33 (-0.77%) | 41.81 | 43.10 | 18.33K |
2024-02-29 | 42.83 | 42.88 | ↑$0.05 (0.12%) | 41.68 | 43.16 | 36.78K |
2024-02-28 | 41.70 | 41.66 | ↓$0.04 (-0.10%) | 41.50 | 42.00 | 10.49K |
2024-02-27 | 44.47 | 42.13 | ↓$2.34 (-5.26%) | 42.13 | 44.47 | 16.33K |
2024-02-26 | 41.89 | 42.07 | ↑$0.18 (0.43%) | 41.79 | 43.15 | 21.22K |
2024-02-23 | 42.50 | 42.92 | ↑$0.42 (0.99%) | 42.48 | 43.18 | 14.20K |
2024-02-22 | 43.64 | 42.67 | ↓$0.97 (-2.22%) | 42.61 | 43.64 | 24.27K |
2024-02-21 | 44.33 | 43.73 | ↓$0.60 (-1.35%) | 43.41 | 44.45 | 31.93K |
2024-02-20 | 43.67 | 44.31 | ↑$0.64 (1.47%) | 43.67 | 44.76 | 22.56K |
2024-02-16 | 44.50 | 44.09 | ↓$0.41 (-0.92%) | 43.96 | 44.71 | 17.09K |
2024-02-15 | 42.60 | 44.91 | ↑$2.31 (5.42%) | 42.39 | 45.35 | 31.60K |
Create an account or log in to view more rows.
$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
$SMBC I love you!