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 |
| Feb 21, 2024 | $44.33 | $44.40 | $43.41 | $43.73 | 18 748 |
| Feb 20, 2024 | $43.67 | $44.76 | $43.67 | $44.31 | 21 202 |
| Feb 16, 2024 | $44.50 | $44.50 | $43.96 | $44.09 | 15 280 |
| Feb 15, 2024 | $42.60 | $45.32 | $42.39 | $44.91 | 30 374 |
| Feb 14, 2024 | $42.10 | $42.70 | $40.74 | $42.40 | 18 860 |
| Feb 13, 2024 | $42.20 | $42.78 | $41.39 | $41.64 | 39 903 |
| Feb 12, 2024 | $42.59 | $44.96 | $42.59 | $44.26 | 25 466 |
| Feb 09, 2024 | $41.46 | $43.72 | $40.58 | $42.99 | 44 047 |
| Feb 08, 2024 | $41.14 | $41.15 | $40.51 | $40.82 | 11 548 |
| Feb 07, 2024 | $40.51 | $41.68 | $39.61 | $40.92 | 37 161 |
| Feb 06, 2024 | $41.65 | $41.91 | $40.61 | $41.11 | 24 079 |
| Feb 05, 2024 | $41.62 | $42.24 | $41.13 | $41.81 | 18 704 |
| Feb 02, 2024 | $42.11 | $43.00 | $41.33 | $42.01 | 27 115 |
| Feb 01, 2024 | $43.79 | $44.59 | $41.94 | $42.91 | 43 016 |
| Jan 31, 2024 | $47.06 | $47.25 | $43.61 | $43.61 | 25 216 |
| Jan 30, 2024 | $49.09 | $50.01 | $47.77 | $47.77 | 10 404 |
| Jan 29, 2024 | $49.86 | $50.29 | $48.99 | $50.01 | 21 518 |
| Jan 26, 2024 | $49.87 | $49.94 | $49.42 | $49.68 | 13 868 |
| Jan 25, 2024 | $50.65 | $50.65 | $48.44 | $49.50 | 28 321 |
| Jan 24, 2024 | $50.28 | $50.68 | $49.62 | $50.13 | 11 684 |
| Jan 23, 2024 | $50.68 | $50.68 | $49.26 | $49.50 | 13 110 |
| Jan 22, 2024 | $49.90 | $50.43 | $49.70 | $50.38 | 12 740 |
| Jan 19, 2024 | $48.01 | $48.91 | $47.30 | $48.66 | 26 469 |
| Jan 18, 2024 | $47.54 | $47.76 | $47.39 | $47.67 | 14 591 |
| Jan 17, 2024 | $46.39 | $47.66 | $46.39 | $47.51 | 28 439 |
