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 |
| Aug 23, 2023 | $43.55 | $44.07 | $43.41 | $43.92 | 12 317 |
| Aug 22, 2023 | $44.75 | $44.80 | $43.37 | $43.41 | 15 848 |
| Aug 21, 2023 | $44.25 | $44.96 | $44.05 | $44.62 | 13 531 |
| Aug 18, 2023 | $43.61 | $44.74 | $43.61 | $44.33 | 10 814 |
| Aug 17, 2023 | $44.57 | $44.57 | $44.05 | $44.05 | 9 306 |
| Aug 16, 2023 | $44.38 | $44.56 | $44.01 | $44.05 | 9 653 |
| Aug 15, 2023 | $44.87 | $45.09 | $44.10 | $44.39 | 20 344 |
| Aug 14, 2023 | $44.95 | $45.50 | $44.95 | $45.43 | 12 040 |
| Aug 11, 2023 | $45.86 | $45.93 | $45.06 | $45.44 | 13 878 |
| Aug 10, 2023 | $46.70 | $47.46 | $45.59 | $46.04 | 16 113 |
| Aug 09, 2023 | $46.02 | $46.99 | $45.54 | $46.51 | 31 619 |
| Aug 08, 2023 | $47.35 | $47.35 | $45.62 | $46.09 | 41 126 |
| Aug 07, 2023 | $47.54 | $48.31 | $47.42 | $47.78 | 18 607 |
| Aug 04, 2023 | $47.10 | $47.58 | $46.92 | $47.58 | 11 715 |
| Aug 03, 2023 | $46.38 | $47.44 | $46.26 | $47.10 | 27 214 |
| Aug 02, 2023 | $47.32 | $47.51 | $46.50 | $47.16 | 17 944 |
| Aug 01, 2023 | $48.10 | $48.10 | $46.38 | $47.84 | 30 184 |
| Jul 31, 2023 | $47.50 | $48.16 | $46.51 | $48.07 | 27 378 |
| Jul 28, 2023 | $47.45 | $48.13 | $45.98 | $46.72 | 20 912 |
| Jul 27, 2023 | $46.85 | $48.27 | $46.49 | $47.28 | 13 342 |
| Jul 26, 2023 | $46.72 | $48.21 | $46.72 | $47.78 | 18 042 |
| Jul 25, 2023 | $44.80 | $46.21 | $44.46 | $46.15 | 29 355 |
| Jul 24, 2023 | $43.02 | $43.32 | $42.74 | $43.07 | 12 871 |
| Jul 21, 2023 | $43.48 | $43.49 | $42.68 | $42.86 | 15 254 |
| Jul 20, 2023 | $43.45 | $43.93 | $43.02 | $43.31 | 22 165 |
