Southern Missouri Bancorp Inc (SMBC) Historical Stock Data
66.39 ↑1.13 (1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMBC is up 0.22% a day on average. There have been 18 days where Southern Missouri Bancorp Inc closed green and 12 days where SMBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 65.26 | 66.39 | ↑$1.13 (1.73%) | 65.26 | 66.54 | 25.64K |
| 2024-11-21 | 65.00 | 65.26 | ↑$0.26 (0.40%) | 64.35 | 66.49 | 25.07K |
| 2024-11-20 | 64.49 | 64.56 | ↑$0.08 (0.12%) | 64.09 | 64.69 | 18.09K |
| 2024-11-19 | 63.81 | 64.74 | ↑$0.93 (1.46%) | 63.81 | 64.74 | 15.71K |
| 2024-11-18 | 65.58 | 65.01 | ↓$0.57 (-0.87%) | 64.81 | 65.63 | 22.90K |
| 2024-11-15 | 66.41 | 65.77 | ↓$0.64 (-0.96%) | 64.93 | 66.90 | 20.06K |
| 2024-11-14 | 66.15 | 66.20 | ↑$0.05 (0.08%) | 65.13 | 66.66 | 30.90K |
| 2024-11-13 | 67.99 | 66.13 | ↓$1.86 (-2.74%) | 65.75 | 68.54 | 34.95K |
| 2024-11-12 | 66.58 | 67.05 | ↑$0.47 (0.71%) | 66.34 | 68.06 | 32.03K |
| 2024-11-11 | 66.50 | 67.28 | ↑$0.78 (1.17%) | 66.23 | 68.21 | 24.08K |
| 2024-11-08 | 63.85 | 65.14 | ↑$1.29 (2.02%) | 61.88 | 65.33 | 45.91K |
| 2024-11-07 | 66.00 | 63.81 | ↓$2.19 (-3.32%) | 63.72 | 66.44 | 85.59K |
| 2024-11-06 | 63.27 | 67.27 | ↑$4.00 (6.32%) | 63.27 | 67.67 | 123.81K |
| 2024-11-05 | 57.82 | 59.00 | ↑$1.18 (2.04%) | 57.82 | 59.74 | 70.56K |
| 2024-11-04 | 58.20 | 58.42 | ↑$0.22 (0.38%) | 57.41 | 58.75 | 25.95K |
| 2024-11-01 | 59.52 | 58.68 | ↓$0.84 (-1.41%) | 58.33 | 59.52 | 22.23K |
| 2024-10-31 | 60.12 | 59.30 | ↓$0.82 (-1.36%) | 59.16 | 60.81 | 22.74K |
| 2024-10-30 | 59.80 | 61.15 | ↑$1.35 (2.26%) | 59.80 | 62.03 | 34.62K |
| 2024-10-29 | 59.47 | 59.62 | ↑$0.15 (0.25%) | 59.45 | 59.88 | 15.30K |
| 2024-10-28 | 57.60 | 60.01 | ↑$2.41 (4.18%) | 57.60 | 60.24 | 28.18K |
| 2024-10-25 | 58.29 | 57.16 | ↓$1.13 (-1.94%) | 56.71 | 58.29 | 16.96K |
| 2024-10-24 | 58.96 | 57.88 | ↓$1.08 (-1.83%) | 57.24 | 58.96 | 35.18K |
| 2024-10-23 | 58.81 | 59.12 | ↑$0.31 (0.53%) | 58.43 | 59.44 | 19.60K |
| 2024-10-22 | 58.89 | 59.16 | ↑$0.27 (0.46%) | 58.69 | 59.45 | 15.52K |
| 2024-10-21 | 60.32 | 58.72 | ↓$1.60 (-2.65%) | 58.65 | 60.32 | 30.13K |
| 2024-10-18 | 61.70 | 60.61 | ↓$1.09 (-1.77%) | 60.20 | 61.70 | 42.11K |
| 2024-10-17 | 60.95 | 61.47 | ↑$0.52 (0.85%) | 60.23 | 61.47 | 34.52K |
| 2024-10-16 | 60.20 | 60.95 | ↑$0.75 (1.25%) | 60.20 | 61.30 | 29.06K |
| 2024-10-15 | 59.99 | 59.74 | ↓$0.25 (-0.42%) | 59.74 | 61.00 | 23.94K |
| 2024-10-14 | 58.77 | 58.60 | ↓$0.17 (-0.29%) | 58.59 | 58.98 | 21.42K |
Create an account or log in to view more rows.
$SMBC who loaded up??
$SMBC choo choo
$SMBC buy buy buy!!
$SMBC do what the markets tells you to do not the other way around
$SMBC Don't like that...
$SMBC im in.
$SMBC wtf is that dump
$SMBC gonna take my L with this one
$SMBC Buy the dip.
$SMBC When they tell me diversifying is for idiots