Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

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

Southern Missouri Bancorp logo
$55.26 -0.89 (-1.59%)
Closing price 04:00 PM Eastern
Extended Trading
$55.22 -0.04 (-0.08%)
As of 04:20 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.
Compare

Southern Missouri Bancorp Stock Price Performance

The Southern Missouri Bancorp (SMBC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 7.07%, with a year-to-date return of -3.68%. In the past month, the stock has decreased 3.68%, reflecting recent market activity.

As of the latest close, Southern Missouri Bancorp traded at $56.15 with a market cap of $634.50 million and volume of 27,319 shares. Five years ago, the stock traded at $22.70, representing a 143.44% increase over that period. At the time, it had a market cap of $214.59 million and a volume of 13,999 shares.

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.

5 Day
Performance
+6.15%
1 Month
Performance
-3.68%
3 Month
Performance
-0.20%
Year-To-Date
Performance
-3.68%
1 Year
Performance
+7.07%
5 Year
Performance
+143.44%

SMBC Stock Chart for Thursday, August, 14, 2025

SMBC Chart by TradingView

Southern Missouri Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2025$55.15$56.15
+1.81%		$56.20$54.9727,319 shs$634.50 million
08/12/2025$52.63$55.15
+4.79%		$55.15$53.0532,872 shs$623.20 million
08/11/2025$52.06$52.63
+1.09%		$53.01$51.5926,117 shs$594.72 million
08/08/2025$51.85$52.06
+0.41%		$52.50$51.9917,848 shs$588.28 million
08/07/2025$52.44$51.85
-1.13%		$52.63$51.6429,515 shs$585.91 million
08/06/2025$53.19$52.44
-1.41%		$53.19$52.4028,722 shs$592.57 million
08/05/2025$53.01$53.19
+0.34%		$53.43$52.2941,519 shs$601.05 million
08/04/2025$52.47$53.01
+1.03%		$53.38$52.6421,417 shs$599.01 million
08/01/2025$54.09$52.47
-3.00%		$53.64$52.2042,399 shs$592.91 million
07/31/2025$54.68$54.09
-1.08%		$54.65$53.7840,370 shs$611.22 million
07/30/2025$55.85$54.68
-2.09%		$56.59$54.3636,958 shs$617.88 million
07/29/2025$56.37$55.85
-0.92%		$56.91$55.8330,327 shs$631.11 million
07/28/2025$56.85$56.37
-0.84%		$56.66$55.8240,697 shs$636.98 million
07/25/2025$57.35$56.85
-0.87%		$58.51$56.7536,326 shs$642.41 million
07/24/2025$56.48$57.35
+1.54%		$57.68$55.7331,792 shs$648.06 million
07/23/2025$56.66$56.48
-0.32%		$57.75$55.2529,005 shs$638.22 million
07/22/2025$56.90$56.66
-0.42%		$57.46$56.2931,666 shs$640.26 million
07/21/2025$56.79$56.90
+0.19%		$57.65$56.5723,212 shs$642.97 million
07/18/2025$56.86$56.79
-0.12%		$58.30$56.5741,938 shs$641.73 million
07/17/2025$56.04$56.86
+1.46%		$56.99$55.1243,031 shs$642.52 million
07/16/2025$55.43$56.04
+1.10%		$56.14$54.7264,593 shs$633.25 million
07/15/2025$57.37$55.43
-3.38%		$57.50$55.4387,158 shs$626.36 million
07/14/2025$55.91$57.37
+2.61%		$57.41$55.26147,649 shs$648.28 million
Related Companies

This page (NASDAQ:SMBC) was last updated on 8/14/2025 by MarketBeat.com Staff
From Our Partners
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
When the levee breaks
The U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...
Porter & Company | Sponsored
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsored
But this $20 American company could control the secret
The "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...
The Oxford Club | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Generate up to $5,000/month with 10X less money?
The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...
Investors Alley | Sponsored