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 |
| Jul 19, 2023 | $42.12 | $43.69 | $42.12 | $43.69 | 15 054 |
| Jul 18, 2023 | $40.71 | $42.06 | $40.71 | $41.98 | 22 748 |
| Jul 17, 2023 | $39.88 | $41.14 | $39.69 | $40.81 | 11 774 |
| Jul 14, 2023 | $40.49 | $40.49 | $39.66 | $39.81 | 10 950 |
| Jul 13, 2023 | $40.09 | $40.63 | $39.42 | $40.24 | 16 913 |
| Jul 12, 2023 | $40.99 | $41.00 | $39.78 | $40.30 | 16 891 |
| Jul 11, 2023 | $39.58 | $40.41 | $39.71 | $40.34 | 16 569 |
| Jul 10, 2023 | $39.60 | $40.13 | $39.60 | $39.88 | 14 837 |
| Jul 07, 2023 | $39.38 | $39.93 | $38.46 | $39.69 | 19 224 |
| Jul 06, 2023 | $38.79 | $38.79 | $38.11 | $38.47 | 13 914 |
| Jul 05, 2023 | $39.01 | $39.62 | $38.34 | $39.21 | 23 950 |
| Jul 03, 2023 | $38.25 | $39.25 | $38.15 | $39.14 | 12 210 |
| Jun 30, 2023 | $38.54 | $38.94 | $37.87 | $38.45 | 18 215 |
| Jun 29, 2023 | $38.95 | $39.52 | $38.14 | $38.54 | 16 149 |
| Jun 28, 2023 | $38.71 | $38.93 | $38.50 | $38.55 | 15 257 |
| Jun 27, 2023 | $39.30 | $39.78 | $38.73 | $38.82 | 23 960 |
| Jun 26, 2023 | $39.09 | $39.74 | $38.93 | $38.93 | 17 825 |
| Jun 23, 2023 | $38.92 | $39.57 | $37.58 | $39.20 | 93 994 |
| Jun 22, 2023 | $39.59 | $40.34 | $39.14 | $39.50 | 16 050 |
| Jun 21, 2023 | $41.75 | $41.76 | $40.47 | $40.47 | 14 307 |
| Jun 20, 2023 | $42.29 | $42.34 | $41.54 | $41.54 | 17 934 |
| Jun 16, 2023 | $43.41 | $43.52 | $42.13 | $42.38 | 36 015 |
| Jun 15, 2023 | $42.98 | $43.70 | $42.77 | $43.00 | 22 620 |
| Jun 14, 2023 | $43.58 | $43.96 | $42.99 | $43.09 | 50 351 |
| Jun 13, 2023 | $42.95 | $44.01 | $42.18 | $43.68 | 32 871 |
