Free Trial

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

Southern Missouri Bancorp logo
$49.24 +0.14 (+0.29%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$49.38 +0.14 (+0.28%)
As of 04/17/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Southern Missouri Bancorp Stock Price Performance

5 Day
Performance
+3.97%
1 Month
Performance
-8.20%
3 Month
Performance
-12.71%
6 Month
Performance
-19.90%
Year-To-Date
Performance
-14.17%
1 Year
Performance
+22.37%
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.

SMBC Stock Chart for Friday, April, 18, 2025

Southern Missouri Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/16/2025$48.56$49.10
+1.11%
$49.28$47.9016,840 shs$587.19 million
04/15/2025$48.07$48.56
+1.02%
$49.12$47.8219,634 shs$580.73 million
04/14/2025$47.36$48.07
+1.50%
$48.84$47.1422,657 shs$574.87 million
04/11/2025$47.30$47.36
+0.13%
$48.40$46.3119,322 shs$566.38 million
04/10/2025$49.82$47.30
-5.06%
$48.69$45.7626,324 shs$565.66 million
04/09/2025$47.60$49.82
+4.66%
$51.30$46.8039,546 shs$595.80 million
04/09/2025$47.60$49.82
+4.66%
$51.30$46.8039,546 shs$595.80 million
04/08/2025$47.58$47.60
+0.04%
$49.02$46.8836,525 shs$569.25 million
04/08/2025$47.58$47.60
+0.04%
$49.02$46.8836,525 shs$569.25 million
04/07/2025$47.44$47.58
+0.30%
$49.39$46.0128,925 shs$569.01 million
04/04/2025$47.99$47.44
-1.15%
$47.59$45.1041,039 shs$567.34 million
04/03/2025$51.91$47.99
-7.55%
$49.06$47.4039,213 shs$573.91 million
04/02/2025$52.12$51.91
-0.40%
$52.10$51.1422,142 shs$620.79 million
04/01/2025$52.02$52.12
+0.19%
$52.45$50.2422,377 shs$623.30 million
03/31/2025$52.07$52.02
-0.10%
$52.71$50.9631,034 shs$622.11 million
03/28/2025$53.75$52.07
-3.13%
$53.69$52.0221,837 shs$622.71 million
03/27/2025$53.32$53.75
+0.81%
$54.12$52.8333,229 shs$642.80 million
03/26/2025$53.20$53.32
+0.23%
$53.85$52.6646,454 shs$637.65 million
03/25/2025$54.34$53.20
-2.10%
$54.01$52.9137,502 shs$636.22 million
03/24/2025$52.97$54.34
+2.59%
$54.61$53.6223,871 shs$649.85 million
03/21/2025$53.63$52.97
-1.23%
$53.30$52.4947,843 shs$597.34 million
03/20/2025$54.44$53.63
-1.49%
$54.44$53.3313,012 shs$604.79 million
03/19/2025$53.41$54.44
+1.93%
$54.58$53.7316,711 shs$613.92 million
03/18/2025$53.64$53.41
-0.43%
$53.68$52.8724,461 shs$602.31 million
03/17/2025$53.70$53.64
-0.11%
$54.74$53.1917,675 shs$604.90 million

This page (NASDAQ:SMBC) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners