NASDAQ:SMBC
Southern Missouri Bancorp Stock Price (Quote)
$41.38
+0.0700 (+0.169%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.03 | $43.40 | Friday, 3rd May 2024 SMBC stock ended at $41.38. This is 0.169% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.75% from a day low at $40.97 to a day high of $42.09. |
| 90 days | $39.03 | $45.32 | |
| 52 weeks | $31.12 | $55.45 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $41.39 | $43.38 | $41.39 | $42.90 | 47 232 |
| Mar 14, 2024 | $42.82 | $42.82 | $41.63 | $41.72 | 31 743 |
| Mar 13, 2024 | $44.20 | $44.26 | $42.74 | $42.82 | 18 225 |
| Mar 12, 2024 | $44.00 | $44.35 | $43.89 | $44.30 | 19 833 |
| Mar 11, 2024 | $43.92 | $44.40 | $43.92 | $44.21 | 12 106 |
| Mar 08, 2024 | $44.01 | $44.49 | $43.80 | $43.90 | 21 241 |
| Mar 07, 2024 | $42.46 | $43.40 | $42.46 | $43.40 | 10 432 |
| Mar 06, 2024 | $42.69 | $42.82 | $42.00 | $42.73 | 19 742 |
| Mar 05, 2024 | $41.98 | $43.10 | $41.53 | $42.80 | 8 437 |
| Mar 04, 2024 | $42.75 | $43.16 | $41.83 | $41.83 | 11 815 |
| Mar 01, 2024 | $43.10 | $43.10 | $41.81 | $42.28 | 16 620 |
| Feb 29, 2024 | $42.83 | $43.16 | $41.76 | $42.88 | 34 430 |
| Feb 28, 2024 | $41.70 | $41.99 | $41.63 | $41.66 | 9 633 |
| Feb 27, 2024 | $44.47 | $44.47 | $42.13 | $42.13 | 14 831 |
| Feb 26, 2024 | $41.89 | $43.09 | $41.79 | $42.07 | 20 909 |
| Feb 23, 2024 | $42.50 | $43.18 | $42.50 | $42.92 | 13 716 |
