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 |
| Feb 05, 2016 | $23.66 | $23.89 | $23.66 | $23.64 | 1 900 |
| Feb 04, 2016 | $23.75 | $24.00 | $23.45 | $23.41 | 10 000 |
| Feb 03, 2016 | $23.50 | $23.90 | $23.49 | $23.59 | 1 200 |
| Feb 02, 2016 | $23.50 | $23.50 | $22.95 | $22.86 | 800 |
| Feb 01, 2016 | $24.45 | $24.55 | $23.11 | $23.41 | 22 700 |
| Jan 29, 2016 | $23.75 | $24.13 | $23.52 | $23.66 | 10 900 |
| Jan 28, 2016 | $23.97 | $24.00 | $23.75 | $23.66 | 7 300 |
| Jan 27, 2016 | $23.65 | $24.00 | $23.11 | $23.46 | 21 700 |
| Jan 26, 2016 | $23.38 | $23.88 | $23.00 | $23.66 | 15 100 |
| Jan 25, 2016 | $23.98 | $24.00 | $23.44 | $23.66 | 4 200 |
| Jan 22, 2016 | $24.00 | $24.00 | $23.06 | $23.66 | 1 900 |
| Jan 21, 2016 | $23.55 | $23.76 | $23.05 | $23.38 | 2 700 |
| Jan 20, 2016 | $23.74 | $23.74 | $23.58 | $23.57 | 700 |
| Jan 19, 2016 | $23.55 | $23.73 | $23.15 | $23.38 | 4 800 |
| Jan 15, 2016 | $23.11 | $23.39 | $23.00 | $22.96 | 3 400 |
| Jan 14, 2016 | $23.10 | $23.99 | $23.10 | $23.41 | 39 900 |
| Jan 13, 2016 | $23.45 | $23.45 | $23.15 | $23.27 | 4 400 |
| Jan 12, 2016 | $23.55 | $23.56 | $23.30 | $23.31 | 7 300 |
| Jan 11, 2016 | $23.45 | $23.45 | $23.11 | $23.29 | 16 400 |
| Jan 08, 2016 | $23.35 | $24.00 | $23.20 | $23.32 | 21 100 |
| Jan 07, 2016 | $23.19 | $23.50 | $23.19 | $23.16 | 26 500 |
| Jan 06, 2016 | $23.39 | $23.75 | $23.25 | $23.57 | 78 300 |
| Jan 05, 2016 | $23.13 | $23.51 | $23.13 | $23.27 | 14 800 |
