NASDAQ:SMBC
Southern Missouri Bancorp Stock Price (Quote)
$41.57
-0.0600 (-0.144%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.03 | $44.09 | Monday, 22nd Apr 2024 SMBC stock ended at $41.57. This is 0.144% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.58% from a day low at $41.50 to a day high of $43.40. |
| 90 days | $39.03 | $50.68 | |
| 52 weeks | $30.28 | $55.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $41.50 | $43.40 | $41.50 | $41.57 | 9 487 |
| Apr 19, 2024 | $39.78 | $41.68 | $39.78 | $41.63 | 22 746 |
| Apr 18, 2024 | $40.43 | $40.70 | $39.69 | $40.07 | 15 323 |
| Apr 17, 2024 | $40.24 | $40.24 | $39.03 | $40.24 | 26 924 |
| Apr 16, 2024 | $40.40 | $40.48 | $40.11 | $40.11 | 8 963 |
| Apr 15, 2024 | $40.44 | $40.44 | $39.57 | $40.15 | 22 035 |
| Apr 12, 2024 | $40.03 | $40.28 | $39.03 | $40.25 | 13 312 |
| Apr 11, 2024 | $40.50 | $40.70 | $39.14 | $40.35 | 11 260 |
| Apr 10, 2024 | $40.97 | $41.37 | $39.07 | $40.19 | 33 252 |
| Apr 09, 2024 | $42.06 | $42.06 | $41.66 | $41.90 | 6 662 |
| Apr 08, 2024 | $43.04 | $43.04 | $41.89 | $41.89 | 16 314 |
| Apr 05, 2024 | $42.67 | $42.67 | $41.76 | $41.97 | 5 865 |
| Apr 04, 2024 | $43.06 | $43.06 | $42.03 | $42.30 | 12 258 |
| Apr 03, 2024 | $41.55 | $42.07 | $41.55 | $42.07 | 7 864 |
| Apr 02, 2024 | $41.35 | $42.08 | $41.35 | $41.98 | 10 822 |
| Apr 01, 2024 | $43.98 | $43.98 | $42.07 | $42.66 | 12 201 |
| Mar 28, 2024 | $44.08 | $44.09 | $43.54 | $43.71 | 29 402 |
| Mar 27, 2024 | $43.73 | $43.85 | $42.58 | $43.74 | 11 792 |
| Mar 26, 2024 | $42.63 | $42.74 | $41.96 | $41.96 | 10 292 |
| Mar 25, 2024 | $43.60 | $43.86 | $42.98 | $43.12 | 23 139 |
| Mar 22, 2024 | $41.90 | $42.70 | $41.85 | $42.70 | 26 296 |
| Mar 21, 2024 | $43.77 | $44.11 | $42.89 | $43.48 | 19 675 |
| Mar 20, 2024 | $40.63 | $43.57 | $40.40 | $43.20 | 23 726 |
| Mar 19, 2024 | $41.64 | $41.99 | $41.04 | $41.10 | 15 116 |
| Mar 18, 2024 | $42.87 | $42.87 | $41.50 | $41.55 | 19 367 |
