NASDAQ:SMBC
Southern Missouri Bancorp Stock Price (Quote)
$41.31
+0.81 (+2.00%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.03 | $43.40 | Thursday, 2nd May 2024 SMBC stock ended at $41.31. This is 2.00% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.36% from a day low at $39.44 to a day high of $41.56. |
| 90 days | $39.03 | $45.32 | |
| 52 weeks | $30.88 | $55.45 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $42.61 | $42.67 | $41.51 | $42.17 | 18 131 |
| Jun 08, 2023 | $42.76 | $43.00 | $41.53 | $42.70 | 72 006 |
| Jun 07, 2023 | $40.87 | $43.20 | $40.87 | $42.82 | 45 333 |
| Jun 06, 2023 | $38.11 | $40.83 | $38.11 | $40.53 | 28 993 |
| Jun 05, 2023 | $38.71 | $38.84 | $37.74 | $38.27 | 50 147 |
| Jun 02, 2023 | $37.77 | $39.06 | $37.20 | $38.87 | 29 252 |
| Jun 01, 2023 | $37.08 | $37.55 | $36.05 | $37.43 | 33 569 |
| May 31, 2023 | $36.65 | $37.34 | $35.64 | $37.15 | 48 401 |
| May 30, 2023 | $36.51 | $37.07 | $36.34 | $36.65 | 26 057 |
| May 26, 2023 | $36.23 | $36.48 | $35.89 | $36.48 | 12 982 |
| May 25, 2023 | $36.57 | $36.58 | $35.52 | $36.41 | 37 500 |
| May 24, 2023 | $36.72 | $36.76 | $36.00 | $36.75 | 31 178 |
| May 23, 2023 | $36.14 | $37.39 | $35.18 | $36.82 | 30 088 |
| May 22, 2023 | $35.24 | $36.23 | $35.01 | $36.23 | 18 359 |
| May 19, 2023 | $34.99 | $35.36 | $34.43 | $34.90 | 33 076 |
| May 18, 2023 | $34.05 | $34.76 | $33.71 | $34.53 | 15 010 |
| May 17, 2023 | $33.71 | $34.15 | $32.68 | $34.08 | 18 142 |
| May 16, 2023 | $32.23 | $32.48 | $31.99 | $32.30 | 18 843 |
| May 15, 2023 | $32.81 | $32.81 | $31.71 | $32.10 | 19 707 |
| May 12, 2023 | $31.56 | $31.86 | $31.25 | $31.67 | 26 499 |
| May 11, 2023 | $31.69 | $32.21 | $31.56 | $31.75 | 16 401 |
| May 10, 2023 | $32.10 | $32.30 | $31.50 | $32.04 | 26 984 |
| May 09, 2023 | $31.47 | $31.64 | $31.12 | $31.50 | 15 019 |
| May 08, 2023 | $32.59 | $32.72 | $31.66 | $31.73 | 15 476 |
| May 05, 2023 | $32.05 | $32.80 | $31.88 | $32.38 | 30 491 |
