NasdaqGM - Nasdaq Real Time Price USD

Southern Missouri Bancorp, Inc. (SMBC)

Compare

49.24

+0.14

+(0.29%)

At close: April 17 at 4:00:01 PM EDT

49.24

0.00

(0.00%)

After hours: April 17 at 4:05:14 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	49.09	50.06	49.09	49.24	49.24	26,800
Apr 16, 2025	48.09	49.28	47.90	49.10	49.10	16,800
Apr 15, 2025	47.82	49.12	47.82	48.56	48.56	19,600
Apr 14, 2025	47.71	48.84	47.14	48.07	48.07	22,700
Apr 11, 2025	47.12	48.40	46.31	47.36	47.36	19,300
Apr 10, 2025	48.69	48.69	45.76	47.30	47.30	26,300
Apr 9, 2025	48.11	51.30	46.80	49.82	49.82	39,500
Apr 8, 2025	48.56	49.02	46.88	47.60	47.60	36,600
Apr 7, 2025	46.29	49.39	46.01	47.58	47.58	28,900
Apr 4, 2025	45.94	47.59	45.10	47.44	47.44	41,000
Apr 3, 2025	49.06	49.06	47.40	47.99	47.99	39,200
Apr 2, 2025	51.76	52.10	51.14	51.91	51.91	22,100
Apr 1, 2025	51.38	52.45	50.24	52.12	52.12	22,400
Mar 31, 2025	51.45	52.71	50.96	52.02	52.02	31,000
Mar 28, 2025	53.69	53.69	52.02	52.07	52.07	21,800
Mar 27, 2025	53.12	54.12	52.83	53.75	53.75	33,200
Mar 26, 2025	53.70	53.85	52.66	53.32	53.32	46,500
Mar 25, 2025	54.01	54.01	52.91	53.20	53.20	37,500
Mar 24, 2025	53.83	54.61	53.62	54.34	54.34	23,900
Mar 21, 2025	52.86	53.30	52.49	52.97	52.97	47,800
Mar 20, 2025	53.70	54.44	53.33	53.63	53.63	13,000
Mar 19, 2025	53.94	54.58	53.73	54.44	54.44	16,700
Mar 18, 2025	53.09	53.68	52.87	53.41	53.41	24,500
Mar 17, 2025	53.22	54.74	53.19	53.64	53.64	17,700
Mar 14, 2025	53.08	54.00	52.77	53.70	53.70	21,500
Mar 13, 2025	53.74	54.59	52.50	52.69	52.69	26,900
Mar 12, 2025	53.04	54.39	50.28	53.36	53.36	20,900
Mar 11, 2025	53.22	54.00	52.49	52.78	52.78	19,000
Mar 10, 2025	54.41	54.41	52.60	52.87	52.87	27,500
Mar 7, 2025	55.37	55.63	54.38	54.97	54.97	17,300
Mar 6, 2025	54.70	55.14	54.34	55.14	55.14	18,800
Mar 5, 2025	55.57	56.06	54.86	55.45	55.45	27,400
Mar 4, 2025	57.40	57.40	55.57	55.57	55.57	23,500
Mar 3, 2025	58.67	59.05	57.31	57.81	57.81	22,900
Feb 28, 2025	57.39	58.36	57.04	58.30	58.30	27,600
Feb 27, 2025	57.18	57.42	56.91	57.10	57.10	15,500
Feb 26, 2025	57.42	58.38	56.58	57.43	57.43	27,400
Feb 25, 2025	58.00	58.73	57.42	57.50	57.50	52,400
Feb 24, 2025	59.16	59.16	57.45	57.63	57.63	27,700
Feb 21, 2025	60.26	60.26	58.26	58.66	58.66	23,900
Feb 20, 2025	59.95	60.22	58.90	59.69	59.69	32,200
Feb 19, 2025	59.26	60.55	59.00	60.42	60.42	16,700
Feb 18, 2025	59.91	60.63	58.75	60.42	60.42	24,200
Feb 14, 2025	0.23 Dividend
Feb 14, 2025	60.61	61.21	59.80	60.08	60.08	16,200
Feb 13, 2025	60.18	60.50	59.68	60.50	60.27	19,000
Feb 12, 2025	60.92	60.92	59.57	59.57	59.34	19,900
Feb 11, 2025	59.72	61.82	59.72	61.53	61.30	25,000
Feb 10, 2025	59.87	60.80	59.59	60.30	60.07	69,500
Feb 7, 2025	60.13	60.28	58.53	59.80	59.57	45,800
Feb 6, 2025	59.94	60.72	59.70	60.56	60.33	21,500
Feb 5, 2025	58.64	59.42	58.64	59.42	59.19	20,600
Feb 4, 2025	57.50	59.12	57.50	59.08	58.86	25,300
Feb 3, 2025	57.29	58.65	57.19	57.83	57.61	30,500
Jan 31, 2025	58.45	59.87	57.75	59.18	58.96	55,600
Jan 30, 2025	59.15	59.46	58.35	58.73	58.51	36,800
Jan 29, 2025	58.60	59.85	57.99	59.04	58.82	49,900
Jan 28, 2025	58.60	59.38	57.33	59.08	58.86	32,600
Jan 27, 2025	57.11	58.90	57.01	58.10	57.88	58,700
Jan 24, 2025	56.15	57.45	55.88	57.21	56.99	31,300
Jan 23, 2025	55.76	57.65	55.76	56.55	56.34	67,000
Jan 22, 2025	56.66	57.41	55.90	56.17	55.96	33,600
Jan 21, 2025	57.22	62.50	56.71	57.00	56.78	28,400
Jan 17, 2025	56.38	57.17	55.65	56.41	56.20	39,000
Jan 16, 2025	55.53	55.96	55.10	55.73	55.52	38,100
Jan 15, 2025	56.38	57.42	55.38	55.86	55.65	20,000
Jan 14, 2025	53.79	55.07	53.79	54.94	54.73	27,300
Jan 13, 2025	51.82	53.67	51.82	53.44	53.24	33,100
Jan 10, 2025	54.17	54.30	51.94	52.54	52.34	28,200
Jan 8, 2025	55.50	55.86	54.89	55.48	55.27	24,200
Jan 7, 2025	56.93	57.00	54.93	55.54	55.33	39,800
Jan 6, 2025	56.56	57.72	56.34	56.46	56.25	60,500
Jan 3, 2025	56.97	56.97	55.21	56.52	56.31	25,200
Jan 2, 2025	57.64	59.29	56.25	56.50	56.29	52,800
Dec 31, 2024	57.86	58.62	57.34	57.37	57.15	22,100
Dec 30, 2024	57.65	58.59	55.84	58.10	57.88	30,800
Dec 27, 2024	59.26	60.00	57.01	57.80	57.58	42,000
Dec 26, 2024	58.55	59.45	57.83	59.43	59.20	49,300
Dec 24, 2024	58.27	58.69	57.85	58.69	58.47	21,900
Dec 23, 2024	58.24	59.03	57.63	58.41	58.19	52,800
Dec 20, 2024	57.37	59.75	57.37	58.53	58.31	74,800
Dec 19, 2024	59.04	59.90	57.99	58.22	58.00	33,400
Dec 18, 2024	63.00	63.49	58.08	58.92	58.70	37,300
Dec 17, 2024	62.34	63.45	62.12	62.43	62.19	27,700
Dec 16, 2024	63.60	64.31	63.60	63.95	63.71	24,500
Dec 13, 2024	64.31	64.31	62.95	63.44	63.20	16,800
Dec 12, 2024	65.30	65.30	64.01	64.57	64.32	20,300
Dec 11, 2024	65.70	66.28	65.17	65.17	64.92	22,300
Dec 10, 2024	64.88	65.94	63.56	64.83	64.58	19,900
Dec 9, 2024	65.84	66.38	64.18	64.55	64.30	22,900
Dec 6, 2024	65.83	66.81	64.75	65.73	65.48	30,600
Dec 5, 2024	66.40	66.65	65.27	65.51	65.26	28,000
Dec 4, 2024	65.38	65.74	64.22	65.61	65.36	25,500
Dec 3, 2024	65.78	66.77	64.38	64.99	64.74	25,400
Dec 2, 2024	65.88	66.55	64.90	66.13	65.88	26,400
Nov 29, 2024	66.82	66.82	65.16	65.65	65.40	28,900
Nov 27, 2024	66.68	67.00	65.80	66.16	65.91	30,200
Nov 26, 2024	66.22	66.56	65.62	65.80	65.55	26,300
Nov 25, 2024	67.04	68.69	66.80	66.80	66.55	27,000
Nov 22, 2024	65.26	66.54	65.26	66.39	66.14	25,600
Nov 21, 2024	65.00	66.49	64.35	65.26	65.01	25,100
Nov 20, 2024	64.49	64.69	64.09	64.56	64.31	18,100
Nov 19, 2024	63.81	64.74	63.81	64.74	64.49	15,700
Nov 18, 2024	65.58	65.63	64.81	65.01	64.76	22,900
Nov 15, 2024	0.23 Dividend
Nov 15, 2024	66.41	66.90	64.93	65.77	65.52	20,100
Nov 14, 2024	66.15	66.66	65.13	66.20	65.72	30,900
Nov 13, 2024	67.99	68.54	65.75	66.13	65.65	35,000
Nov 12, 2024	66.58	68.06	66.34	67.05	66.56	32,000
Nov 11, 2024	66.50	68.21	66.22	67.28	66.79	24,100
Nov 8, 2024	63.85	65.33	61.88	65.14	64.67	45,900
Nov 7, 2024	66.00	66.44	63.72	63.81	63.35	85,600
Nov 6, 2024	63.27	67.67	63.27	67.27	66.78	123,800
Nov 5, 2024	57.82	59.74	57.82	59.00	58.57	70,600
Nov 4, 2024	58.20	58.75	57.41	58.42	58.00	26,000
Nov 1, 2024	59.52	59.52	58.33	58.68	58.25	22,200
Oct 31, 2024	60.12	60.81	59.16	59.30	58.87	22,700
Oct 30, 2024	59.80	62.03	59.80	61.15	60.71	34,600
Oct 29, 2024	59.47	59.88	59.45	59.62	59.19	15,300
Oct 28, 2024	57.60	60.24	57.60	60.01	59.57	28,200
Oct 25, 2024	58.29	58.29	56.71	57.16	56.74	17,000
Oct 24, 2024	58.96	58.96	57.24	57.88	57.46	35,200
Oct 23, 2024	58.81	59.44	58.43	59.12	58.69	19,600
Oct 22, 2024	58.89	59.45	58.69	59.16	58.73	15,500
Oct 21, 2024	60.32	60.32	58.65	58.72	58.29	30,100
Oct 18, 2024	61.70	61.70	60.20	60.61	60.17	42,100
Oct 17, 2024	60.95	61.47	60.23	61.47	61.02	34,500
Oct 16, 2024	60.20	61.30	60.20	60.95	60.51	29,100
Oct 15, 2024	59.99	61.00	59.74	59.74	59.31	23,900
Oct 14, 2024	58.77	58.98	58.59	58.60	58.17	21,400
Oct 11, 2024	56.88	58.63	56.88	58.63	58.20	36,200
Oct 10, 2024	55.48	56.24	55.14	55.68	55.28	31,900
Oct 9, 2024	55.49	56.36	55.49	56.09	55.68	18,000
Oct 8, 2024	55.57	55.57	54.91	55.08	54.68	37,200
Oct 7, 2024	54.43	55.22	54.42	55.22	54.82	29,800
Oct 4, 2024	55.17	55.57	54.77	55.16	54.76	19,800
Oct 3, 2024	53.93	55.51	53.68	54.73	54.33	41,700
Oct 2, 2024	53.74	54.43	53.74	54.43	54.03	22,100
Oct 1, 2024	56.07	56.90	53.89	54.04	53.65	25,900
Sep 30, 2024	54.63	56.55	54.63	56.49	56.08	39,600
Sep 27, 2024	55.16	55.16	54.10	54.60	54.20	15,800
Sep 26, 2024	55.54	55.79	54.38	54.55	54.15	25,700
Sep 25, 2024	54.94	55.08	54.32	54.86	54.46	30,800
Sep 24, 2024	55.12	55.60	54.73	55.03	54.63	15,200
Sep 23, 2024	55.89	56.07	55.45	55.62	55.22	46,400
Sep 20, 2024	56.81	56.81	55.13	55.54	55.14	150,100
Sep 19, 2024	57.19	57.95	56.48	57.19	56.77	32,700
Sep 18, 2024	55.44	57.20	55.13	55.83	55.42	40,200
Sep 17, 2024	55.91	56.90	55.54	55.54	55.14	52,100
Sep 16, 2024	55.20	55.92	55.18	55.37	54.97	28,800
Sep 13, 2024	54.80	55.50	54.80	55.20	54.80	32,800
Sep 12, 2024	56.01	56.01	53.81	54.29	53.90	27,600
Sep 11, 2024	54.05	54.45	53.59	54.42	54.02	21,900
Sep 10, 2024	54.62	55.27	53.89	55.13	54.73	29,500
Sep 9, 2024	54.42	55.24	54.42	54.84	54.44	30,900
Sep 6, 2024	55.65	55.65	54.01	54.33	53.94	21,300
Sep 5, 2024	56.22	56.22	54.55	55.36	54.96	30,400
Sep 4, 2024	56.49	57.05	55.51	55.86	55.45	19,800
Sep 3, 2024	56.96	57.18	55.61	56.63	56.22	29,400
Aug 30, 2024	56.82	58.28	56.75	57.83	57.41	54,000
Aug 29, 2024	56.96	57.50	55.55	56.81	56.40	54,500
Aug 28, 2024	57.09	57.83	56.51	56.65	56.24	39,600
Aug 27, 2024	57.25	57.27	56.20	56.93	56.52	21,400
Aug 26, 2024	58.50	58.50	57.26	57.54	57.12	34,800
Aug 23, 2024	54.84	59.67	54.80	58.04	57.62	48,400
Aug 22, 2024	54.22	54.91	54.04	54.60	54.20	54,900
Aug 21, 2024	53.92	54.87	53.65	54.26	53.87	19,000
Aug 20, 2024	54.90	54.90	53.91	53.91	53.52	15,100
Aug 19, 2024	54.00	55.69	54.00	54.74	54.34	29,300
Aug 16, 2024	53.55	55.09	53.55	54.00	53.61	27,000
Aug 15, 2024	0.23 Dividend
Aug 15, 2024	52.74	54.67	52.01	53.62	53.23	36,700
Aug 14, 2024	52.25	52.45	51.22	51.61	51.01	27,200
Aug 13, 2024	50.43	52.44	49.83	52.39	51.78	36,800
Aug 12, 2024	49.85	50.21	49.10	49.67	49.09	37,100
Aug 9, 2024	49.15	49.80	48.64	49.47	48.89	39,700
Aug 8, 2024	49.21	49.53	48.36	49.51	48.93	60,000
Aug 7, 2024	50.24	50.24	48.27	48.62	48.05	55,400
Aug 6, 2024	49.70	50.06	48.85	49.43	48.85	55,400
Aug 5, 2024	50.24	51.19	48.68	49.64	49.06	38,900
Aug 2, 2024	51.37	52.77	51.27	52.32	51.71	31,300
Aug 1, 2024	57.20	57.20	52.91	53.64	53.01	35,200
Jul 31, 2024	55.29	58.03	54.39	57.20	56.53	151,500
Jul 30, 2024	51.59	55.61	50.45	55.38	54.73	90,200
Jul 29, 2024	52.30	52.30	50.64	50.66	50.07	20,000
Jul 26, 2024	53.53	53.59	51.89	52.50	51.89	23,200
Jul 25, 2024	51.16	53.33	51.16	52.52	51.91	50,400
Jul 24, 2024	51.33	52.87	50.66	51.00	50.40	47,800
Jul 23, 2024	49.72	51.66	49.72	51.40	50.80	25,800
Jul 22, 2024	48.57	50.33	48.10	50.10	49.51	64,700
Jul 19, 2024	49.17	49.61	48.19	48.39	47.82	17,900
Jul 18, 2024	50.25	51.62	48.32	49.15	48.58	38,800
Jul 17, 2024	50.04	51.25	48.37	50.69	50.10	35,200
Jul 16, 2024	48.26	50.50	48.26	50.50	49.91	56,900
Jul 15, 2024	46.58	48.20	46.58	47.59	47.03	40,500
Jul 12, 2024	46.83	46.96	45.90	46.00	45.46	50,700
Jul 11, 2024	45.87	47.48	45.72	46.20	45.66	75,300
Jul 10, 2024	44.33	44.76	44.18	44.76	44.24	10,300
Jul 9, 2024	43.60	44.03	43.14	43.83	43.32	8,600
Jul 8, 2024	43.69	44.35	43.52	43.57	43.06	12,300
Jul 5, 2024	43.86	44.52	43.10	43.14	42.64	20,900
Jul 3, 2024	44.65	44.92	43.91	44.14	43.62	10,000
Jul 2, 2024	44.61	44.91	44.31	44.84	44.32	11,700
Jul 1, 2024	45.01	45.44	44.23	44.37	43.85	19,100
Jun 28, 2024	43.22	45.27	43.22	45.01	44.48	115,100
Jun 27, 2024	42.60	43.22	42.60	43.22	42.71	13,400
Jun 26, 2024	41.02	42.66	41.02	42.32	41.83	16,300
Jun 25, 2024	41.28	41.62	41.28	41.43	40.95	10,700
Jun 24, 2024	41.74	42.22	41.46	41.52	41.03	23,800
Jun 21, 2024	41.96	42.12	41.38	41.38	40.90	56,200
Jun 20, 2024	41.29	41.98	41.29	41.97	41.48	23,600
Jun 18, 2024	41.00	41.81	40.75	41.73	41.24	28,000
Jun 17, 2024	40.20	41.12	40.17	41.02	40.54	9,700
Jun 14, 2024	40.58	40.65	40.01	40.65	40.17	17,000
Jun 13, 2024	41.16	41.41	40.62	41.11	40.63	17,800
Jun 12, 2024	41.65	42.53	41.20	41.35	40.87	78,000
Jun 11, 2024	39.90	40.68	39.90	40.68	40.20	10,600
Jun 10, 2024	40.67	40.92	40.38	40.63	40.16	12,700
Jun 7, 2024	41.25	41.44	40.99	41.23	40.75	12,100
Jun 6, 2024	41.30	41.58	41.01	41.53	41.04	13,500
Jun 5, 2024	41.66	42.03	41.51	41.84	41.35	17,100
Jun 4, 2024	41.20	41.42	40.99	41.20	40.72	17,300
Jun 3, 2024	42.49	42.73	41.51	41.51	41.02	44,000
May 31, 2024	42.20	42.70	41.82	42.11	41.62	22,200
May 30, 2024	41.50	42.11	40.98	41.72	41.23	14,200
May 29, 2024	41.33	41.46	40.94	41.06	40.58	22,500
May 28, 2024	41.81	42.42	41.81	42.07	41.58	29,200
May 24, 2024	41.95	42.28	41.89	42.23	41.74	18,900
May 23, 2024	42.13	42.41	41.60	41.99	41.50	37,600
May 22, 2024	42.21	42.54	41.90	42.30	41.81	22,400
May 21, 2024	41.89	42.77	41.89	42.60	42.10	19,900
May 20, 2024	43.26	43.55	42.02	42.28	41.79	63,800
May 17, 2024	43.59	43.85	43.14	43.60	43.09	43,300
May 16, 2024	42.08	43.34	42.08	43.25	42.74	93,000
May 15, 2024	42.39	42.48	42.15	42.46	41.96	42,800
May 14, 2024	0.21 Dividend
May 14, 2024	42.30	42.30	41.75	42.00	41.51	60,300
May 13, 2024	42.61	42.68	41.85	41.92	41.22	22,500
May 10, 2024	42.04	42.40	41.38	42.10	41.40	47,000
May 9, 2024	41.37	42.55	41.35	42.29	41.59	74,100
May 8, 2024	40.21	41.57	40.18	41.52	40.83	64,500
May 7, 2024	41.50	41.59	40.79	40.95	40.27	49,100
May 6, 2024	41.50	41.75	41.06	41.30	40.61	78,100
May 3, 2024	42.09	42.09	40.97	41.38	40.69	26,700
May 2, 2024	40.70	41.56	39.44	41.31	40.62	38,000
May 1, 2024	40.40	40.94	39.00	40.50	39.83	35,600
Apr 30, 2024	40.12	40.39	40.00	40.10	39.43	21,100
Apr 29, 2024	42.52	42.52	40.50	40.83	40.15	13,600
Apr 26, 2024	41.98	41.98	40.51	40.94	40.26	18,400
Apr 25, 2024	41.04	41.67	40.68	41.31	40.62	13,000
Apr 24, 2024	41.92	41.94	41.25	41.74	41.05	22,400
Apr 23, 2024	42.22	42.70	41.26	41.97	41.27	11,900
Apr 22, 2024	41.50	43.40	41.50	41.57	40.88	10,100
Apr 19, 2024	39.78	41.68	39.78	41.63	40.94	26,400
Apr 18, 2024	40.42	40.70	39.69	40.07	39.40	18,900

CBFV CB Financial Services, Inc.

28.63

+1.63%

HBCP Home Bancorp, Inc.

43.56

+1.00%

TSBK Timberland Bancorp, Inc.

29.56

+1.62%

GSBC Great Southern Bancorp, Inc.

53.95

+3.55%

FBIZ First Business Financial Services, Inc.

47.36

+1.95%

BSRR Sierra Bancorp

25.43

+0.71%

BMRC Bank of Marin Bancorp

20.29

-0.20%

PFIS Peoples Financial Services Corp.

42.59

+1.07%

MOFG MidWestOne Financial Group, Inc.

27.10

+1.52%

HFWA Heritage Financial Corporation

21.85

+0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Southern Missouri Bancorp, Inc. (SMBC)

Related Tickers