Free Trial

Southern Missouri Bancorp (SMBC) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free SMBC Stock Alerts
$42.11
+0.39 (+0.93%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Southern Missouri Bancorp Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
+1.94%
3 Month
Performance
-0.40%
6 Month
Performance
-8.42%
Year-To-Date
Performance
-21.13%
1 Year
Performance
+8.34%
Receive SMBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Southern Missouri Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

SMBC Stock Chart for Sunday, June, 2, 2024

SMBC Chart by TradingView

Southern Missouri Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$41.72$42.11
+0.93%		$42.70$41.8222,189 shs$477.95 million
05/30/2024$41.06$41.72
+1.61%		$42.11$40.9814,196 shs$473.52 million
05/29/2024$42.07$41.06
-2.40%		$41.45$40.9422,458 shs$466.03 million
05/28/2024$42.23$42.07
-0.38%		$42.44$41.8129,235 shs$477.49 million
05/27/2024$42.23$42.23$42.28$41.8918,900 shs$479.52 million
05/24/2024$41.99$42.23
+0.57%		$42.28$41.8918,909 shs$479.31 million
05/23/2024$42.30$41.99
-0.73%		$42.41$41.6037,643 shs$476.59 million
05/22/2024$42.60$42.30
-0.70%		$42.50$41.9022,409 shs$480.11 million
05/21/2024$42.28$42.60
+0.76%		$42.77$41.8919,872 shs$483.51 million
05/20/2024$43.60$42.28
-3.03%		$43.55$42.0263,751 shs$479.88 million
05/17/2024$43.25$43.60
+0.81%		$43.85$43.1443,336 shs$494.86 million
05/16/2024$42.46$43.25
+1.86%		$43.34$42.0892,983 shs$490.89 million
05/15/2024$42.00$42.46
+1.10%		$42.48$42.1542,769 shs$481.92 million
05/14/2024$41.92$42.00
+0.19%		$42.30$41.7560,339 shs$477.54 million
05/13/2024$42.10$41.92
-0.43%		$42.68$41.8522,452 shs$476.59 million
05/10/2024$42.29$42.10
-0.45%		$42.40$41.3847,000 shs$478.64 million
05/09/2024$41.52$42.29
+1.85%		$42.55$41.3574,078 shs$480.80 million
05/08/2024$40.95$41.52
+1.39%		$41.57$40.1864,456 shs$472.04 million
05/07/2024$41.30$40.95
-0.85%		$41.59$40.7949,141 shs$465.60 million
05/06/2024$41.38$41.30
-0.19%		$41.75$41.0678,088 shs$469.58 million
05/03/2024$41.31$41.38
+0.17%		$42.09$40.9726,689 shs$470.45 million
05/02/2024$40.50$41.31
+2.00%		$41.56$39.4437,959 shs$469.70 million
05/01/2024$40.10$40.50
+1.00%		$40.94$39.2335,587 shs$460.49 million
04/30/2024$40.83$40.10
-1.79%		$40.39$40.0021,125 shs$455.94 million
04/29/2024$40.94$40.83
-0.27%		$42.52$40.5013,601 shs$464.24 million
04/26/2024$41.31$40.94
-0.90%		$41.98$40.5118,391 shs$465.49 million
04/25/2024$41.74$41.31
-1.03%		$41.67$40.6813,001 shs$469.70 million
04/24/2024$41.97$41.74
-0.55%		$41.94$41.2522,442 shs$474.58 million
04/23/2024$41.57$41.97
+0.96%		$42.70$41.2611,863 shs$477.20 million
04/22/2024$41.63$41.57
-0.14%		$43.40$41.5010,071 shs$472.65 million
04/19/2024$40.07$41.63
+3.89%		$41.68$39.7826,395 shs$473.29 million
04/18/2024$40.24$40.07
-0.42%		$40.70$39.6918,866 shs$455.60 million
04/17/2024$40.11$40.24
+0.32%		$40.26$39.0027,305 shs$457.53 million
04/16/2024$40.15$40.11
-0.10%		$40.48$40.059,484 shs$456.05 million
04/15/2024$40.25$40.15
-0.25%		$40.44$39.5722,009 shs$456.51 million
04/12/2024$40.35$40.25
-0.25%		$40.28$39.0313,858 shs$457.64 million
04/11/2024$40.19$40.35
+0.40%		$40.70$39.1413,422 shs$458.78 million
04/10/2024$41.90$40.19
-4.08%		$41.37$39.0033,897 shs$456.96 million
04/09/2024$41.89$41.90
+0.02%		$42.06$41.666,827 shs$476.40 million
04/08/2024$41.97$41.89
-0.19%		$43.04$41.8916,464 shs$476.29 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$42.30$41.97
-0.78%		$42.67$41.766,072 shs$477.16 million
04/04/2024$42.07$42.30
+0.55%		$43.06$42.0313,677 shs$480.95 million
04/03/2024$41.98$42.07
+0.21%		$42.07$41.5510,361 shs$478.34 million
04/02/2024$42.66$41.98
-1.59%		$42.08$41.3511,973 shs$477.31 million
04/01/2024$43.71$42.66
-2.40%		$44.08$42.0712,846 shs$485.04 million
03/29/2024$43.71$43.71$44.09$43.5041,163 shs$496.98 million
03/28/2024$43.74$43.71
-0.07%		$44.09$43.5041,163 shs$496.98 million
03/27/2024$41.96$43.74
+4.24%		$43.85$42.5813,215 shs$497.32 million
03/26/2024$43.12$41.96
-2.69%		$43.58$41.9612,928 shs$477.09 million
03/25/2024$42.70$43.12
+0.98%		$43.86$42.9823,636 shs$490.27 million
03/22/2024$43.48$42.70
-1.79%		$42.70$41.7627,480 shs$485.07 million
03/21/2024$43.20$43.48
+0.65%		$44.11$42.8921,931 shs$493.93 million
03/20/2024$41.10$43.20
+5.11%		$43.57$40.4024,770 shs$490.58 million
03/19/2024$41.55$41.10
-1.08%		$41.99$41.0419,244 shs$466.90 million
03/18/2024$42.90$41.55
-3.15%		$42.87$41.5019,749 shs$472.01 million
03/15/2024$41.72$42.90
+2.83%		$43.38$41.3954,518 shs$487.17 million
03/14/2024$42.82$41.72
-2.57%		$42.82$41.6233,078 shs$473.94 million
03/13/2024$44.30$42.82
-3.34%		$44.26$42.6920,098 shs$486.44 million
03/12/2024$44.21$44.30
+0.20%		$44.35$43.8920,590 shs$503.25 million
03/11/2024$43.90$44.21
+0.71%		$44.40$43.9212,106 shs$502.23 million
03/08/2024$43.40$43.90
+1.15%		$44.49$43.8022,153 shs$498.70 million
03/07/2024$42.73$43.40
+1.57%		$43.69$42.4611,259 shs$493.02 million
03/06/2024$42.80$42.73
-0.16%		$42.82$42.0023,003 shs$485.41 million
03/05/2024$41.83$42.80
+2.32%		$43.10$41.538,810 shs$486.21 million
03/04/2024$42.28$41.83
-1.06%		$43.16$41.8312,396 shs$475.19 million
03/01/2024$42.88$42.28
-1.40%		$43.10$41.8118,329 shs$480.13 million

Related Companies:
This page (NASDAQ:SMBC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders