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 |
| Jan 17, 2024 | $46.39 | $47.66 | $46.39 | $47.51 | 28 439 |
| Jan 16, 2024 | $48.07 | $48.58 | $47.05 | $47.24 | 32 881 |
| Jan 12, 2024 | $49.88 | $49.88 | $48.52 | $48.76 | 25 711 |
| Jan 11, 2024 | $49.90 | $49.97 | $48.64 | $49.45 | 21 467 |
| Jan 10, 2024 | $50.11 | $50.60 | $49.86 | $50.34 | 29 442 |
| Jan 09, 2024 | $50.35 | $50.98 | $49.98 | $50.19 | 32 137 |
| Jan 08, 2024 | $50.70 | $51.22 | $50.52 | $51.08 | 20 539 |
| Jan 05, 2024 | $50.52 | $51.63 | $50.38 | $51.00 | 49 058 |
| Jan 04, 2024 | $51.23 | $52.13 | $51.01 | $51.06 | 25 933 |
| Jan 03, 2024 | $52.99 | $53.28 | $51.03 | $51.03 | 25 161 |
| Jan 02, 2024 | $53.33 | $54.18 | $52.75 | $53.10 | 19 975 |
| Dec 29, 2023 | $54.38 | $55.45 | $53.01 | $53.39 | 27 088 |
| Dec 28, 2023 | $53.78 | $54.62 | $53.70 | $54.04 | 12 709 |
| Dec 27, 2023 | $54.03 | $54.89 | $54.00 | $54.39 | 13 171 |
| Dec 26, 2023 | $53.98 | $54.62 | $53.49 | $54.29 | 12 823 |
| Dec 22, 2023 | $53.43 | $54.13 | $52.64 | $53.50 | 28 654 |
| Dec 21, 2023 | $52.42 | $52.81 | $51.91 | $52.78 | 12 768 |
| Dec 20, 2023 | $53.08 | $54.38 | $52.26 | $52.33 | 23 532 |
| Dec 19, 2023 | $51.54 | $52.61 | $51.46 | $52.40 | 31 472 |
| Dec 18, 2023 | $51.62 | $51.62 | $51.10 | $51.33 | 18 865 |
| Dec 15, 2023 | $52.09 | $52.19 | $51.41 | $51.74 | 115 669 |
| Dec 14, 2023 | $50.00 | $52.02 | $49.94 | $51.75 | 48 331 |
| Dec 13, 2023 | $47.01 | $49.82 | $47.01 | $49.69 | 44 725 |
| Dec 12, 2023 | $47.35 | $47.67 | $47.12 | $47.12 | 11 101 |
| Dec 11, 2023 | $47.31 | $47.33 | $46.70 | $47.01 | 18 403 |
