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 |
| Mar 14, 2016 | $23.35 | $23.70 | $23.35 | $23.55 | 9 100 |
| Mar 11, 2016 | $23.75 | $23.75 | $23.40 | $23.50 | 5 000 |
| Mar 10, 2016 | $23.56 | $23.80 | $23.21 | $23.45 | 9 000 |
| Mar 09, 2016 | $23.55 | $23.77 | $23.18 | $23.34 | 11 300 |
| Mar 08, 2016 | $23.87 | $23.89 | $23.43 | $23.55 | 14 000 |
| Mar 07, 2016 | $23.81 | $23.95 | $23.79 | $23.93 | 22 200 |
| Mar 04, 2016 | $23.69 | $24.00 | $23.69 | $23.81 | 23 600 |
| Mar 03, 2016 | $23.79 | $23.90 | $23.62 | $23.80 | 11 700 |
| Mar 02, 2016 | $23.75 | $23.80 | $23.29 | $23.74 | 11 500 |
| Mar 01, 2016 | $23.75 | $23.93 | $23.46 | $23.80 | 36 600 |
| Feb 29, 2016 | $23.75 | $23.80 | $22.93 | $23.54 | 13 900 |
| Feb 26, 2016 | $23.68 | $23.80 | $23.50 | $23.67 | 9 300 |
| Feb 25, 2016 | $23.72 | $23.80 | $23.49 | $23.53 | 7 300 |
| Feb 24, 2016 | $23.46 | $23.80 | $23.17 | $23.77 | 8 500 |
| Feb 23, 2016 | $23.37 | $23.95 | $23.37 | $23.71 | 10 700 |
| Feb 22, 2016 | $23.67 | $23.73 | $23.03 | $23.63 | 5 800 |
| Feb 19, 2016 | $23.10 | $23.73 | $23.10 | $23.50 | 3 400 |
| Feb 18, 2016 | $23.24 | $23.59 | $23.24 | $23.53 | 1 900 |
| Feb 17, 2016 | $23.10 | $23.65 | $22.95 | $23.40 | 3 700 |
| Feb 16, 2016 | $23.23 | $23.61 | $22.80 | $23.61 | 5 700 |
| Feb 12, 2016 | $23.01 | $23.50 | $22.41 | $23.50 | 7 300 |
| Feb 11, 2016 | $22.69 | $23.20 | $22.50 | $23.10 | 24 300 |
| Feb 10, 2016 | $23.50 | $23.50 | $22.75 | $23.23 | 10 100 |
| Feb 09, 2016 | $23.50 | $23.50 | $22.38 | $22.97 | 5 000 |
| Feb 08, 2016 | $23.73 | $23.73 | $23.55 | $23.64 | 7 500 |
