NasdaqGM - Nasdaq Real Time Price USD
Southern Missouri Bancorp, Inc. (SMBC)
53.68
+0.17
+(0.32%)
As of 2:39:49 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 53.77 | 53.92 | 53.08 | 53.68 | 53.68 | 10,173 |
Jun 9, 2025 | 53.13 | 53.86 | 52.11 | 53.51 | 53.51 | 28,500 |
Jun 6, 2025 | 52.63 | 53.27 | 52.52 | 53.13 | 53.13 | 28,100 |
Jun 5, 2025 | 51.73 | 52.17 | 51.14 | 51.70 | 51.70 | 26,900 |
Jun 4, 2025 | 51.71 | 51.80 | 51.47 | 51.56 | 51.56 | 18,200 |
Jun 3, 2025 | 51.85 | 52.94 | 51.85 | 52.54 | 52.54 | 17,200 |
Jun 2, 2025 | 53.13 | 53.13 | 51.76 | 52.01 | 52.01 | 14,800 |
May 30, 2025 | 53.00 | 53.42 | 52.43 | 52.66 | 52.66 | 22,400 |
May 29, 2025 | 52.88 | 53.01 | 52.49 | 53.01 | 53.01 | 13,600 |
May 28, 2025 | 54.18 | 54.18 | 52.59 | 52.76 | 52.76 | 15,100 |
May 27, 2025 | 53.23 | 53.83 | 52.78 | 53.69 | 53.69 | 17,900 |
May 23, 2025 | 51.96 | 52.81 | 51.96 | 52.54 | 52.54 | 21,400 |
May 22, 2025 | 53.02 | 53.43 | 52.93 | 53.01 | 53.01 | 22,100 |
May 21, 2025 | 53.96 | 54.30 | 51.17 | 53.21 | 53.21 | 35,100 |
May 20, 2025 | 54.61 | 54.88 | 54.33 | 54.79 | 54.79 | 14,600 |
May 19, 2025 | 55.33 | 55.33 | 53.49 | 54.99 | 54.99 | 20,000 |
May 16, 2025 | 55.12 | 55.90 | 54.45 | 54.80 | 54.80 | 38,000 |
May 15, 2025 | 0.23 Dividend | |||||
May 15, 2025 | 54.85 | 55.36 | 54.65 | 55.25 | 55.25 | 20,800 |
May 14, 2025 | 54.77 | 55.74 | 54.39 | 55.37 | 55.14 | 32,000 |
May 13, 2025 | 54.90 | 55.16 | 54.66 | 55.16 | 54.93 | 22,000 |
May 12, 2025 | 55.11 | 56.19 | 54.25 | 54.44 | 54.21 | 54,400 |
May 9, 2025 | 53.13 | 53.35 | 53.13 | 53.28 | 53.06 | 15,200 |
May 8, 2025 | 52.84 | 53.78 | 52.14 | 53.32 | 53.10 | 21,100 |
May 7, 2025 | 53.06 | 53.21 | 51.96 | 52.46 | 52.24 | 30,800 |
May 6, 2025 | 52.72 | 53.19 | 52.05 | 52.85 | 52.63 | 18,700 |
May 5, 2025 | 52.93 | 53.62 | 52.92 | 53.09 | 52.87 | 40,000 |
May 2, 2025 | 53.26 | 53.40 | 53.04 | 53.14 | 52.92 | 25,200 |
May 1, 2025 | 52.63 | 53.12 | 52.00 | 52.67 | 52.45 | 19,500 |
Apr 30, 2025 | 52.39 | 53.21 | 51.71 | 52.65 | 52.43 | 23,500 |
Apr 29, 2025 | 52.20 | 53.33 | 52.20 | 53.33 | 53.11 | 13,000 |
Apr 28, 2025 | 52.76 | 52.95 | 52.04 | 52.63 | 52.41 | 17,900 |
Apr 25, 2025 | 52.40 | 53.30 | 52.00 | 52.71 | 52.49 | 16,800 |
Apr 24, 2025 | 52.89 | 53.63 | 52.82 | 53.00 | 52.78 | 41,100 |
Apr 23, 2025 | 53.93 | 53.95 | 52.57 | 52.78 | 52.56 | 27,500 |
Apr 22, 2025 | 50.07 | 53.12 | 50.07 | 52.79 | 52.57 | 36,800 |
Apr 21, 2025 | 48.58 | 49.65 | 48.58 | 49.47 | 49.26 | 19,800 |
Apr 17, 2025 | 49.09 | 50.06 | 49.09 | 49.24 | 49.04 | 26,800 |
Apr 16, 2025 | 48.09 | 49.28 | 47.90 | 49.10 | 48.90 | 16,800 |
Apr 15, 2025 | 47.82 | 49.12 | 47.82 | 48.56 | 48.36 | 19,600 |
Apr 14, 2025 | 47.71 | 48.84 | 47.14 | 48.07 | 47.87 | 22,700 |
Apr 11, 2025 | 47.12 | 48.40 | 46.31 | 47.36 | 47.16 | 19,300 |
Apr 10, 2025 | 48.69 | 48.69 | 45.76 | 47.30 | 47.10 | 26,300 |
Apr 9, 2025 | 48.11 | 51.30 | 46.80 | 49.82 | 49.61 | 39,500 |
Apr 8, 2025 | 48.56 | 49.02 | 46.88 | 47.60 | 47.40 | 36,600 |
Apr 7, 2025 | 46.29 | 49.39 | 46.01 | 47.58 | 47.38 | 28,900 |
Apr 4, 2025 | 45.94 | 47.59 | 45.10 | 47.44 | 47.24 | 41,000 |
Apr 3, 2025 | 49.06 | 49.06 | 47.40 | 47.99 | 47.79 | 39,200 |
Apr 2, 2025 | 51.76 | 52.10 | 51.14 | 51.91 | 51.69 | 22,100 |
Apr 1, 2025 | 51.38 | 52.45 | 50.24 | 52.12 | 51.90 | 22,400 |
Mar 31, 2025 | 51.45 | 52.71 | 50.96 | 52.02 | 51.80 | 31,000 |
Mar 28, 2025 | 53.69 | 53.69 | 52.02 | 52.07 | 51.85 | 21,800 |
Mar 27, 2025 | 53.12 | 54.12 | 52.83 | 53.75 | 53.53 | 33,200 |
Mar 26, 2025 | 53.70 | 53.85 | 52.66 | 53.32 | 53.10 | 46,500 |
Mar 25, 2025 | 54.01 | 54.01 | 52.91 | 53.20 | 52.98 | 37,500 |
Mar 24, 2025 | 53.83 | 54.61 | 53.62 | 54.34 | 54.11 | 23,900 |
Mar 21, 2025 | 52.86 | 53.30 | 52.49 | 52.97 | 52.75 | 47,800 |
Mar 20, 2025 | 53.70 | 54.44 | 53.33 | 53.63 | 53.41 | 13,000 |
Mar 19, 2025 | 53.94 | 54.58 | 53.73 | 54.44 | 54.21 | 16,700 |
Mar 18, 2025 | 53.09 | 53.68 | 52.87 | 53.41 | 53.19 | 24,500 |
Mar 17, 2025 | 53.22 | 54.74 | 53.19 | 53.64 | 53.42 | 17,700 |
Mar 14, 2025 | 53.08 | 54.00 | 52.77 | 53.70 | 53.48 | 21,500 |
Mar 13, 2025 | 53.74 | 54.59 | 52.50 | 52.69 | 52.47 | 26,900 |
Mar 12, 2025 | 53.04 | 54.39 | 50.28 | 53.36 | 53.14 | 20,900 |
Mar 11, 2025 | 53.22 | 54.00 | 52.49 | 52.78 | 52.56 | 19,000 |
Mar 10, 2025 | 54.41 | 54.41 | 52.60 | 52.87 | 52.65 | 27,500 |
Mar 7, 2025 | 55.37 | 55.63 | 54.38 | 54.97 | 54.74 | 17,300 |
Mar 6, 2025 | 54.70 | 55.14 | 54.34 | 55.14 | 54.91 | 18,800 |
Mar 5, 2025 | 55.57 | 56.06 | 54.86 | 55.45 | 55.22 | 27,400 |
Mar 4, 2025 | 57.40 | 57.40 | 55.57 | 55.57 | 55.34 | 23,500 |
Mar 3, 2025 | 58.67 | 59.05 | 57.31 | 57.81 | 57.57 | 22,900 |
Feb 28, 2025 | 57.39 | 58.36 | 57.04 | 58.30 | 58.06 | 27,600 |
Feb 27, 2025 | 57.18 | 57.42 | 56.91 | 57.10 | 56.86 | 15,500 |
Feb 26, 2025 | 57.42 | 58.38 | 56.58 | 57.43 | 57.19 | 27,400 |
Feb 25, 2025 | 58.00 | 58.73 | 57.42 | 57.50 | 57.26 | 52,400 |
Feb 24, 2025 | 59.16 | 59.16 | 57.45 | 57.63 | 57.39 | 27,700 |
Feb 21, 2025 | 60.26 | 60.26 | 58.26 | 58.66 | 58.42 | 23,900 |
Feb 20, 2025 | 59.95 | 60.22 | 58.90 | 59.69 | 59.44 | 32,200 |
Feb 19, 2025 | 59.26 | 60.55 | 59.00 | 60.42 | 60.17 | 16,700 |
Feb 18, 2025 | 59.91 | 60.63 | 58.75 | 60.42 | 60.17 | 24,200 |
Feb 14, 2025 | 0.23 Dividend | |||||
Feb 14, 2025 | 60.61 | 61.21 | 59.80 | 60.08 | 59.83 | 16,200 |
Feb 13, 2025 | 60.18 | 60.50 | 59.68 | 60.50 | 60.02 | 19,000 |
Feb 12, 2025 | 60.92 | 60.92 | 59.57 | 59.57 | 59.10 | 19,900 |
Feb 11, 2025 | 59.72 | 61.82 | 59.72 | 61.53 | 61.04 | 25,000 |
Feb 10, 2025 | 59.87 | 60.80 | 59.59 | 60.30 | 59.82 | 69,500 |
Feb 7, 2025 | 60.13 | 60.28 | 58.53 | 59.80 | 59.33 | 45,800 |
Feb 6, 2025 | 59.94 | 60.72 | 59.70 | 60.56 | 60.08 | 21,500 |
Feb 5, 2025 | 58.64 | 59.42 | 58.64 | 59.42 | 58.95 | 20,600 |
Feb 4, 2025 | 57.50 | 59.12 | 57.50 | 59.08 | 58.61 | 25,300 |
Feb 3, 2025 | 57.29 | 58.65 | 57.19 | 57.83 | 57.37 | 30,500 |
Jan 31, 2025 | 58.45 | 59.87 | 57.75 | 59.18 | 58.71 | 55,600 |
Jan 30, 2025 | 59.15 | 59.46 | 58.35 | 58.73 | 58.26 | 36,800 |
Jan 29, 2025 | 58.60 | 59.85 | 57.99 | 59.04 | 58.57 | 49,900 |
Jan 28, 2025 | 58.60 | 59.38 | 57.33 | 59.08 | 58.61 | 32,600 |
Jan 27, 2025 | 57.11 | 58.90 | 57.01 | 58.10 | 57.64 | 58,700 |
Jan 24, 2025 | 56.15 | 57.45 | 55.88 | 57.21 | 56.76 | 31,300 |
Jan 23, 2025 | 55.76 | 57.65 | 55.76 | 56.55 | 56.10 | 67,000 |
Jan 22, 2025 | 56.66 | 57.41 | 55.90 | 56.17 | 55.72 | 33,600 |
Jan 21, 2025 | 57.22 | 62.50 | 56.71 | 57.00 | 56.55 | 28,400 |
Jan 17, 2025 | 56.38 | 57.17 | 55.65 | 56.41 | 55.96 | 39,000 |
Jan 16, 2025 | 55.53 | 55.96 | 55.10 | 55.73 | 55.29 | 38,100 |
Jan 15, 2025 | 56.38 | 57.42 | 55.38 | 55.86 | 55.42 | 20,000 |
Jan 14, 2025 | 53.79 | 55.07 | 53.79 | 54.94 | 54.50 | 27,300 |
Jan 13, 2025 | 51.82 | 53.67 | 51.82 | 53.44 | 53.02 | 33,100 |
Jan 10, 2025 | 54.17 | 54.30 | 51.94 | 52.54 | 52.12 | 28,200 |
Jan 8, 2025 | 55.50 | 55.86 | 54.89 | 55.48 | 55.04 | 24,200 |
Jan 7, 2025 | 56.93 | 57.00 | 54.93 | 55.54 | 55.10 | 39,800 |
Jan 6, 2025 | 56.56 | 57.72 | 56.34 | 56.46 | 56.01 | 60,500 |
Jan 3, 2025 | 56.97 | 56.97 | 55.21 | 56.52 | 56.07 | 25,200 |
Jan 2, 2025 | 57.64 | 59.29 | 56.25 | 56.50 | 56.05 | 52,800 |
Dec 31, 2024 | 57.86 | 58.62 | 57.34 | 57.37 | 56.91 | 22,100 |
Dec 30, 2024 | 57.65 | 58.59 | 55.84 | 58.10 | 57.64 | 30,800 |
Dec 27, 2024 | 59.26 | 60.00 | 57.01 | 57.80 | 57.34 | 42,000 |
Dec 26, 2024 | 58.55 | 59.45 | 57.83 | 59.43 | 58.96 | 49,300 |
Dec 24, 2024 | 58.27 | 58.69 | 57.85 | 58.69 | 58.22 | 21,900 |
Dec 23, 2024 | 58.24 | 59.03 | 57.63 | 58.41 | 57.95 | 52,800 |
Dec 20, 2024 | 57.37 | 59.75 | 57.37 | 58.53 | 58.07 | 74,800 |
Dec 19, 2024 | 59.04 | 59.90 | 57.99 | 58.22 | 57.76 | 33,400 |
Dec 18, 2024 | 63.00 | 63.49 | 58.08 | 58.92 | 58.45 | 37,300 |
Dec 17, 2024 | 62.34 | 63.45 | 62.12 | 62.43 | 61.93 | 27,700 |
Dec 16, 2024 | 63.60 | 64.31 | 63.60 | 63.95 | 63.44 | 24,500 |
Dec 13, 2024 | 64.31 | 64.31 | 62.95 | 63.44 | 62.94 | 16,800 |
Dec 12, 2024 | 65.30 | 65.30 | 64.01 | 64.57 | 64.06 | 20,300 |
Dec 11, 2024 | 65.70 | 66.28 | 65.17 | 65.17 | 64.65 | 22,300 |
Dec 10, 2024 | 64.88 | 65.94 | 63.56 | 64.83 | 64.32 | 19,900 |
Dec 9, 2024 | 65.84 | 66.38 | 64.18 | 64.55 | 64.04 | 22,900 |
Dec 6, 2024 | 65.83 | 66.81 | 64.75 | 65.73 | 65.21 | 30,600 |
Dec 5, 2024 | 66.40 | 66.65 | 65.27 | 65.51 | 64.99 | 28,000 |
Dec 4, 2024 | 65.38 | 65.74 | 64.22 | 65.61 | 65.09 | 25,500 |
Dec 3, 2024 | 65.78 | 66.77 | 64.38 | 64.99 | 64.47 | 25,400 |
Dec 2, 2024 | 65.88 | 66.55 | 64.90 | 66.13 | 65.60 | 26,400 |
Nov 29, 2024 | 66.82 | 66.82 | 65.16 | 65.65 | 65.13 | 28,900 |
Nov 27, 2024 | 66.68 | 67.00 | 65.80 | 66.16 | 65.63 | 30,200 |
Nov 26, 2024 | 66.22 | 66.56 | 65.62 | 65.80 | 65.28 | 26,300 |
Nov 25, 2024 | 67.04 | 68.69 | 66.80 | 66.80 | 66.27 | 27,000 |
Nov 22, 2024 | 65.26 | 66.54 | 65.26 | 66.39 | 65.86 | 25,600 |
Nov 21, 2024 | 65.00 | 66.49 | 64.35 | 65.26 | 64.74 | 25,100 |
Nov 20, 2024 | 64.49 | 64.69 | 64.09 | 64.56 | 64.05 | 18,100 |
Nov 19, 2024 | 63.81 | 64.74 | 63.81 | 64.74 | 64.23 | 15,700 |
Nov 18, 2024 | 65.58 | 65.63 | 64.81 | 65.01 | 64.49 | 22,900 |
Nov 15, 2024 | 0.23 Dividend | |||||
Nov 15, 2024 | 66.41 | 66.90 | 64.93 | 65.77 | 65.25 | 20,100 |
Nov 14, 2024 | 66.15 | 66.66 | 65.13 | 66.20 | 65.45 | 30,900 |
Nov 13, 2024 | 67.99 | 68.54 | 65.75 | 66.13 | 65.38 | 35,000 |
Nov 12, 2024 | 66.58 | 68.06 | 66.34 | 67.05 | 66.29 | 32,000 |
Nov 11, 2024 | 66.50 | 68.21 | 66.22 | 67.28 | 66.51 | 24,100 |
Nov 8, 2024 | 63.85 | 65.33 | 61.88 | 65.14 | 64.40 | 45,900 |
Nov 7, 2024 | 66.00 | 66.44 | 63.72 | 63.81 | 63.08 | 85,600 |
Nov 6, 2024 | 63.27 | 67.67 | 63.27 | 67.27 | 66.50 | 123,800 |
Nov 5, 2024 | 57.82 | 59.74 | 57.82 | 59.00 | 58.33 | 70,600 |
Nov 4, 2024 | 58.20 | 58.75 | 57.41 | 58.42 | 57.75 | 26,000 |
Nov 1, 2024 | 59.52 | 59.52 | 58.33 | 58.68 | 58.01 | 22,200 |
Oct 31, 2024 | 60.12 | 60.81 | 59.16 | 59.30 | 58.62 | 22,700 |
Oct 30, 2024 | 59.80 | 62.03 | 59.80 | 61.15 | 60.45 | 34,600 |
Oct 29, 2024 | 59.47 | 59.88 | 59.45 | 59.62 | 58.94 | 15,300 |
Oct 28, 2024 | 57.60 | 60.24 | 57.60 | 60.01 | 59.33 | 28,200 |
Oct 25, 2024 | 58.29 | 58.29 | 56.71 | 57.16 | 56.51 | 17,000 |
Oct 24, 2024 | 58.96 | 58.96 | 57.24 | 57.88 | 57.22 | 35,200 |
Oct 23, 2024 | 58.81 | 59.44 | 58.43 | 59.12 | 58.45 | 19,600 |
Oct 22, 2024 | 58.89 | 59.45 | 58.69 | 59.16 | 58.49 | 15,500 |
Oct 21, 2024 | 60.32 | 60.32 | 58.65 | 58.72 | 58.05 | 30,100 |
Oct 18, 2024 | 61.70 | 61.70 | 60.20 | 60.61 | 59.92 | 42,100 |
Oct 17, 2024 | 60.95 | 61.47 | 60.23 | 61.47 | 60.77 | 34,500 |
Oct 16, 2024 | 60.20 | 61.30 | 60.20 | 60.95 | 60.26 | 29,100 |
Oct 15, 2024 | 59.99 | 61.00 | 59.74 | 59.74 | 59.06 | 23,900 |
Oct 14, 2024 | 58.77 | 58.98 | 58.59 | 58.60 | 57.93 | 21,400 |
Oct 11, 2024 | 56.88 | 58.63 | 56.88 | 58.63 | 57.96 | 36,200 |
Oct 10, 2024 | 55.48 | 56.24 | 55.14 | 55.68 | 55.05 | 31,900 |
Oct 9, 2024 | 55.49 | 56.36 | 55.49 | 56.09 | 55.45 | 18,000 |
Oct 8, 2024 | 55.57 | 55.57 | 54.91 | 55.08 | 54.45 | 37,200 |
Oct 7, 2024 | 54.43 | 55.22 | 54.42 | 55.22 | 54.59 | 29,800 |
Oct 4, 2024 | 55.17 | 55.57 | 54.77 | 55.16 | 54.53 | 19,800 |
Oct 3, 2024 | 53.93 | 55.51 | 53.68 | 54.73 | 54.11 | 41,700 |
Oct 2, 2024 | 53.74 | 54.43 | 53.74 | 54.43 | 53.81 | 22,100 |
Oct 1, 2024 | 56.07 | 56.90 | 53.89 | 54.04 | 53.42 | 25,900 |
Sep 30, 2024 | 54.63 | 56.55 | 54.63 | 56.49 | 55.85 | 39,600 |
Sep 27, 2024 | 55.16 | 55.16 | 54.10 | 54.60 | 53.98 | 15,800 |
Sep 26, 2024 | 55.54 | 55.79 | 54.38 | 54.55 | 53.93 | 25,700 |
Sep 25, 2024 | 54.94 | 55.08 | 54.32 | 54.86 | 54.24 | 30,800 |
Sep 24, 2024 | 55.12 | 55.60 | 54.73 | 55.03 | 54.40 | 15,200 |
Sep 23, 2024 | 55.89 | 56.07 | 55.45 | 55.62 | 54.99 | 46,400 |
Sep 20, 2024 | 56.81 | 56.81 | 55.13 | 55.54 | 54.91 | 150,100 |
Sep 19, 2024 | 57.19 | 57.95 | 56.48 | 57.19 | 56.54 | 32,700 |
Sep 18, 2024 | 55.44 | 57.20 | 55.13 | 55.83 | 55.19 | 40,200 |
Sep 17, 2024 | 55.91 | 56.90 | 55.54 | 55.54 | 54.91 | 52,100 |
Sep 16, 2024 | 55.20 | 55.92 | 55.18 | 55.37 | 54.74 | 28,800 |
Sep 13, 2024 | 54.80 | 55.50 | 54.80 | 55.20 | 54.57 | 32,800 |
Sep 12, 2024 | 56.01 | 56.01 | 53.81 | 54.29 | 53.67 | 27,600 |
Sep 11, 2024 | 54.05 | 54.45 | 53.59 | 54.42 | 53.80 | 21,900 |
Sep 10, 2024 | 54.62 | 55.27 | 53.89 | 55.13 | 54.50 | 29,500 |
Sep 9, 2024 | 54.42 | 55.24 | 54.42 | 54.84 | 54.22 | 30,900 |
Sep 6, 2024 | 55.65 | 55.65 | 54.01 | 54.33 | 53.71 | 21,300 |
Sep 5, 2024 | 56.22 | 56.22 | 54.55 | 55.36 | 54.73 | 30,400 |
Sep 4, 2024 | 56.49 | 57.05 | 55.51 | 55.86 | 55.22 | 19,800 |
Sep 3, 2024 | 56.96 | 57.18 | 55.61 | 56.63 | 55.99 | 29,400 |
Aug 30, 2024 | 56.82 | 58.28 | 56.75 | 57.83 | 57.17 | 54,000 |
Aug 29, 2024 | 56.96 | 57.50 | 55.55 | 56.81 | 56.16 | 54,500 |
Aug 28, 2024 | 57.09 | 57.83 | 56.51 | 56.65 | 56.00 | 39,600 |
Aug 27, 2024 | 57.25 | 57.27 | 56.20 | 56.93 | 56.28 | 21,400 |
Aug 26, 2024 | 58.50 | 58.50 | 57.26 | 57.54 | 56.88 | 34,800 |
Aug 23, 2024 | 54.84 | 59.67 | 54.80 | 58.04 | 57.38 | 48,400 |
Aug 22, 2024 | 54.22 | 54.91 | 54.04 | 54.60 | 53.98 | 54,900 |
Aug 21, 2024 | 53.92 | 54.87 | 53.65 | 54.26 | 53.64 | 19,000 |
Aug 20, 2024 | 54.90 | 54.90 | 53.91 | 53.91 | 53.30 | 15,100 |
Aug 19, 2024 | 54.00 | 55.69 | 54.00 | 54.74 | 54.12 | 29,300 |
Aug 16, 2024 | 53.55 | 55.09 | 53.55 | 54.00 | 53.39 | 27,000 |
Aug 15, 2024 | 0.23 Dividend | |||||
Aug 15, 2024 | 52.74 | 54.67 | 52.01 | 53.62 | 53.01 | 36,700 |
Aug 14, 2024 | 52.25 | 52.45 | 51.22 | 51.61 | 50.79 | 27,200 |
Aug 13, 2024 | 50.43 | 52.44 | 49.83 | 52.39 | 51.56 | 36,800 |
Aug 12, 2024 | 49.85 | 50.21 | 49.10 | 49.67 | 48.89 | 37,100 |
Aug 9, 2024 | 49.15 | 49.80 | 48.64 | 49.47 | 48.69 | 39,700 |
Aug 8, 2024 | 49.21 | 49.53 | 48.36 | 49.51 | 48.73 | 60,000 |
Aug 7, 2024 | 50.24 | 50.24 | 48.27 | 48.62 | 47.85 | 55,400 |
Aug 6, 2024 | 49.70 | 50.06 | 48.85 | 49.43 | 48.65 | 55,400 |
Aug 5, 2024 | 50.24 | 51.19 | 48.68 | 49.64 | 48.86 | 38,900 |
Aug 2, 2024 | 51.37 | 52.77 | 51.27 | 52.32 | 51.49 | 31,300 |
Aug 1, 2024 | 57.20 | 57.20 | 52.91 | 53.64 | 52.79 | 35,200 |
Jul 31, 2024 | 55.29 | 58.03 | 54.39 | 57.20 | 56.30 | 151,500 |
Jul 30, 2024 | 51.59 | 55.61 | 50.45 | 55.38 | 54.51 | 90,200 |
Jul 29, 2024 | 52.30 | 52.30 | 50.64 | 50.66 | 49.86 | 20,000 |
Jul 26, 2024 | 53.53 | 53.59 | 51.89 | 52.50 | 51.67 | 23,200 |
Jul 25, 2024 | 51.16 | 53.33 | 51.16 | 52.52 | 51.69 | 50,400 |
Jul 24, 2024 | 51.33 | 52.87 | 50.66 | 51.00 | 50.19 | 47,800 |
Jul 23, 2024 | 49.72 | 51.66 | 49.72 | 51.40 | 50.59 | 25,800 |
Jul 22, 2024 | 48.57 | 50.33 | 48.10 | 50.10 | 49.31 | 64,700 |
Jul 19, 2024 | 49.17 | 49.61 | 48.19 | 48.39 | 47.63 | 17,900 |
Jul 18, 2024 | 50.25 | 51.62 | 48.32 | 49.15 | 48.37 | 38,800 |
Jul 17, 2024 | 50.04 | 51.25 | 48.37 | 50.69 | 49.89 | 35,200 |
Jul 16, 2024 | 48.26 | 50.50 | 48.26 | 50.50 | 49.70 | 56,900 |
Jul 15, 2024 | 46.58 | 48.20 | 46.58 | 47.59 | 46.84 | 40,500 |
Jul 12, 2024 | 46.83 | 46.96 | 45.90 | 46.00 | 45.27 | 50,700 |
Jul 11, 2024 | 45.87 | 47.48 | 45.72 | 46.20 | 45.47 | 75,300 |
Jul 10, 2024 | 44.33 | 44.76 | 44.18 | 44.76 | 44.05 | 10,300 |
Jul 9, 2024 | 43.60 | 44.03 | 43.14 | 43.83 | 43.14 | 8,600 |
Jul 8, 2024 | 43.69 | 44.35 | 43.52 | 43.57 | 42.88 | 12,300 |
Jul 5, 2024 | 43.86 | 44.52 | 43.10 | 43.14 | 42.46 | 20,900 |
Jul 3, 2024 | 44.65 | 44.92 | 43.91 | 44.14 | 43.44 | 10,000 |
Jul 2, 2024 | 44.61 | 44.91 | 44.31 | 44.84 | 44.13 | 11,700 |
Jul 1, 2024 | 45.01 | 45.44 | 44.23 | 44.37 | 43.67 | 19,100 |
Jun 28, 2024 | 43.22 | 45.27 | 43.22 | 45.01 | 44.30 | 115,100 |
Jun 27, 2024 | 42.60 | 43.22 | 42.60 | 43.22 | 42.54 | 13,400 |
Jun 26, 2024 | 41.02 | 42.66 | 41.02 | 42.32 | 41.65 | 16,300 |
Jun 25, 2024 | 41.28 | 41.62 | 41.28 | 41.43 | 40.78 | 10,700 |
Jun 24, 2024 | 41.74 | 42.22 | 41.46 | 41.52 | 40.86 | 23,800 |
Jun 21, 2024 | 41.96 | 42.12 | 41.38 | 41.38 | 40.73 | 56,200 |
Jun 20, 2024 | 41.29 | 41.98 | 41.29 | 41.97 | 41.31 | 23,600 |
Jun 18, 2024 | 41.00 | 41.81 | 40.75 | 41.73 | 41.07 | 28,000 |
Jun 17, 2024 | 40.20 | 41.12 | 40.17 | 41.02 | 40.37 | 9,700 |
Jun 14, 2024 | 40.58 | 40.65 | 40.01 | 40.65 | 40.01 | 17,000 |
Jun 13, 2024 | 41.16 | 41.41 | 40.62 | 41.11 | 40.46 | 17,800 |
Jun 12, 2024 | 41.65 | 42.53 | 41.20 | 41.35 | 40.70 | 78,000 |
Jun 11, 2024 | 39.90 | 40.68 | 39.90 | 40.68 | 40.04 | 10,600 |
Jun 10, 2024 | 40.67 | 40.92 | 40.38 | 40.63 | 39.99 | 12,700 |
Related Tickers
SHBI Shore Bancshares, Inc.
15.11
+2.03%
UNTN United Tennessee Bankshares, Inc.
17.35
0.00%
FFWC FFW Corporation
39.70
0.00%
HRGG Heritage NOLA Bancorp, Inc.
14.60
0.00%
WVFC WVS Financial Corp.
12.25
-0.81%
NIDB Northeast Indiana Bancorp, Inc.
17.30
-0.86%
JFBC Jeffersonville Bancorp
20.00
0.00%
RVSB Riverview Bancorp, Inc.
5.48
+2.24%
CBFV CB Financial Services, Inc.
28.41
+0.21%
FFMH First Farmers and Merchants Corporation
40.99
-0.02%