14-day Premium Trial Subscription Try For FreeTry Free
$41.31
+0.81 (+2.00%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Southern Missouri Bancorp prices

Date Open High Low Close Volume
Dec 07, 2023 $45.87 $46.79 $45.80 $46.79 12 697
Dec 06, 2023 $46.00 $48.00 $45.69 $45.75 29 533
Dec 05, 2023 $46.89 $47.27 $46.29 $46.44 24 921
Dec 04, 2023 $46.00 $47.16 $46.00 $46.64 19 784
Dec 01, 2023 $43.08 $46.20 $42.78 $45.98 34 461
Nov 30, 2023 $44.76 $44.76 $41.87 $43.09 65 114
Nov 29, 2023 $43.96 $44.75 $43.95 $44.30 12 584
Nov 28, 2023 $43.49 $45.78 $42.91 $43.47 12 079
Nov 27, 2023 $44.51 $44.80 $42.80 $43.12 39 991
Nov 24, 2023 $44.48 $44.90 $43.96 $44.64 5 958
Nov 22, 2023 $44.60 $44.73 $44.14 $44.39 9 189
Nov 21, 2023 $44.79 $45.25 $43.84 $44.06 16 167
Nov 20, 2023 $45.26 $45.78 $44.66 $45.25 15 513
Nov 17, 2023 $45.00 $45.48 $44.64 $45.06 20 827
Nov 16, 2023 $44.61 $44.61 $44.24 $44.49 6 927
Nov 15, 2023 $45.25 $45.63 $44.45 $44.85 12 746
Nov 14, 2023 $43.22 $45.38 $43.08 $45.38 19 738
Nov 13, 2023 $41.53 $42.30 $40.49 $42.17 11 303
Nov 10, 2023 $41.96 $42.29 $41.96 $42.16 9 382
Nov 09, 2023 $43.65 $43.65 $41.29 $41.79 13 099
Nov 08, 2023 $43.23 $43.74 $42.22 $42.61 20 486
Nov 07, 2023 $44.06 $44.06 $43.36 $43.38 18 901
Nov 06, 2023 $44.05 $44.50 $43.68 $43.95 11 872
Nov 03, 2023 $43.59 $44.49 $42.80 $44.21 15 854
Nov 02, 2023 $41.12 $43.14 $41.12 $43.05 19 680
Click to get the best stock tips daily for free!

About Southern Missouri Bancorp

Southern Missouri Ban Southern Missouri Bancorp, Inc. operates as the bank holding company for Southern Bank that provides banking and financial services to individuals and corporate customers in the United States. The company offers business banking, business financing, and business services. It also provides personal banking services, which include online and mobile banking, checking and savings, mortgage and refinance, and loans and credit services. In addition, th... SMBC Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT