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 |
| Sep 28, 2023 | $38.45 | $39.80 | $38.45 | $39.67 | 12 980 |
| Sep 27, 2023 | $39.36 | $39.75 | $38.43 | $38.57 | 18 167 |
| Sep 26, 2023 | $39.44 | $39.44 | $38.56 | $38.60 | 11 958 |
| Sep 25, 2023 | $39.20 | $39.61 | $38.86 | $39.59 | 10 938 |
| Sep 22, 2023 | $39.81 | $39.98 | $38.93 | $38.93 | 7 686 |
| Sep 21, 2023 | $39.47 | $40.07 | $39.46 | $39.90 | 10 702 |
| Sep 20, 2023 | $40.27 | $41.00 | $39.48 | $39.48 | 9 509 |
| Sep 19, 2023 | $40.91 | $40.91 | $40.04 | $40.28 | 12 516 |
| Sep 18, 2023 | $42.60 | $42.11 | $40.54 | $40.54 | 9 691 |
| Sep 15, 2023 | $41.71 | $42.55 | $41.70 | $42.13 | 35 592 |
| Sep 14, 2023 | $41.34 | $41.77 | $41.11 | $41.77 | 7 918 |
| Sep 13, 2023 | $40.72 | $41.13 | $40.72 | $41.04 | 10 812 |
| Sep 12, 2023 | $40.80 | $41.15 | $40.66 | $40.93 | 22 226 |
| Sep 11, 2023 | $41.73 | $42.05 | $40.39 | $40.49 | 15 482 |
| Sep 08, 2023 | $40.87 | $41.72 | $40.87 | $41.56 | 9 587 |
| Sep 07, 2023 | $41.50 | $41.76 | $40.80 | $41.42 | 18 684 |
| Sep 06, 2023 | $43.00 | $43.00 | $41.56 | $41.56 | 10 598 |
| Sep 05, 2023 | $43.44 | $44.32 | $42.80 | $42.84 | 8 992 |
| Sep 01, 2023 | $42.35 | $43.78 | $42.23 | $43.28 | 18 575 |
| Aug 31, 2023 | $42.40 | $43.00 | $41.65 | $42.30 | 26 174 |
| Aug 30, 2023 | $43.70 | $43.70 | $42.02 | $42.05 | 15 337 |
| Aug 29, 2023 | $43.04 | $43.04 | $43.04 | $43.04 | 0 |
| Aug 28, 2023 | $43.04 | $43.32 | $42.90 | $43.04 | 10 722 |
| Aug 25, 2023 | $44.40 | $44.60 | $42.87 | $42.98 | 13 509 |
| Aug 24, 2023 | $43.62 | $44.36 | $43.36 | $44.05 | 10 636 |
