5 DAY PERFORMANCE
-12.80%
1 MONTH PERFORMANCE
-13.91%
3 MONTH PERFORMANCE
-20.87%
6 MONTH PERFORMANCE
-10.90%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
+16.08%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $73.80 | $70.64 (-4.28%) | $74.10 | $70.54 | 81.46 K | $774.50 M |
| 11/04/2026 | $72.68 | $72.57 (-0.15%) | $74.17 | $72.40 | 80.01 K | $795.66 M |
| 11/03/2026 | $72.33 | $71.49 (-1.16%) | $72.33 | $71.22 | 94.05 K | $783.82 M |
| 11/02/2026 | $71.42 | $72.26 (1.18%) | $72.56 | $71.42 | 72.60 K | $792.26 M |
| 10/30/2026 | $71.84 | $70.70 (-1.59%) | $72.69 | $70.47 | 109.65 K | $775.15 M |
| 10/29/2026 | $72.75 | $71.84 (-1.25%) | $73.87 | $71.69 | 77.98 K | $787.65 M |
| 10/28/2026 | $72.15 | $72.02 (-0.18%) | $72.60 | $71.09 | 78.40 K | $789.63 M |
| 10/27/2026 | $72.67 | $72.30 (-0.51%) | $72.91 | $71.71 | 61.80 K | $792.70 M |
| 10/26/2026 | $71.63 | $72.22 (0.82%) | $72.77 | $71.63 | 51.74 K | $791.82 M |
| 10/23/2026 | $71.54 | $71.90 (0.5%) | $72.06 | $70.97 | 101.51 K | $788.31 M |
| 10/22/2026 | $70.47 | $71.77 (1.84%) | $72.77 | $70.47 | 138.97 K | $786.89 M |
| 10/21/2026 | $71.29 | $70.46 (-1.16%) | $71.29 | $69.83 | 107.33 K | $772.52 M |
| 10/20/2026 | $69.99 | $71.15 (1.66%) | $71.57 | $69.99 | 83.40 K | $780.09 M |
| 10/19/2026 | $70.17 | $69.75 (-0.6%) | $70.41 | $69.68 | 89.34 K | $764.74 M |
| 10/16/2026 | $70.13 | $70.18 (0.07%) | $71.29 | $69.88 | 88.52 K | $769.59 M |
| 10/15/2026 | $69.31 | $69.89 (0.84%) | $70.02 | $69.00 | 76.81 K | $766.41 M |
| 10/14/2026 | $68.51 | $68.87 (0.53%) | $69.42 | $68.30 | 104.10 K | $755.23 M |
| 10/13/2026 | $70.77 | $69.42 (-1.91%) | $71.10 | $69.29 | 120.73 K | $761.26 M |
| 10/12/2026 | $69.98 | $70.46 (0.69%) | $71.06 | $69.98 | 83.01 K | $772.66 M |
| 10/09/2026 | $71.26 | $69.93 (-1.87%) | $71.66 | $69.83 | 100.60 K | $766.85 M |
| 10/08/2026 | $70.98 | $71.47 (0.69%) | $71.78 | $70.64 | 72.40 K | $783.74 M |
| 10/07/2026 | $70.84 | $70.93 (0.13%) | $71.55 | $70.40 | 70.91 K | $777.82 M |
| 10/06/2026 | $72.18 | $71.61 (-0.79%) | $72.43 | $71.53 | 50.91 K | $785.28 M |
| 10/05/2026 | $72.17 | $71.90 (-0.37%) | $72.36 | $71.31 | 75.42 K | $788.46 M |
| 10/02/2026 | $71.92 | $72.59 (0.93%) | $72.71 | $71.77 | 56.00 K | $796.02 M |
| 10/01/2026 | $70.90 | $71.36 (0.65%) | $71.48 | $70.00 | 90.70 K | $782.53 M |
| 09/30/2026 | $71.04 | $70.90 (-0.2%) | $71.31 | $69.90 | 82.60 K | $777.49 M |
| 09/29/2026 | $71.72 | $70.95 (-1.07%) | $71.85 | $70.48 | 58.80 K | $778.04 M |
| 09/28/2026 | $72.23 | $71.50 (-1.01%) | $72.50 | $71.36 | 54.60 K | $784.07 M |
| 09/25/2026 | $72.33 | $72.26 (-0.1%) | $72.80 | $71.98 | 68.72 K | $792.40 M |
| 09/24/2026 | $71.65 | $72.21 (0.78%) | $72.31 | $71.35 | 108.30 K | $791.85 M |
| 09/23/2026 | $71.28 | $71.33 (0.07%) | $71.80 | $71.10 | 54.24 K | $782.20 M |
| 09/22/2026 | $72.33 | $71.45 (-1.22%) | $72.81 | $71.37 | 102.50 K | $783.52 M |
| 09/21/2026 | $72.42 | $72.03 (-0.54%) | $73.00 | $71.93 | 86.70 K | $789.88 M |
| 09/18/2026 | $72.01 | $72.49 (0.67%) | $72.67 | $71.69 | 202.81 K | $794.93 M |
| 09/17/2026 | $73.14 | $72.39 (-1.03%) | $73.14 | $72.11 | 76.00 K | $793.83 M |
| 09/16/2026 | $73.54 | $72.52 (-1.39%) | $73.74 | $71.54 | 81.90 K | $795.25 M |
| 09/15/2026 | $72.98 | $73.49 (0.7%) | $73.79 | $72.78 | 83.41 K | $805.89 M |
| 09/14/2026 | $73.28 | $73.30 (0.03%) | $73.85 | $72.83 | 79.10 K | $803.81 M |
| 09/11/2026 | $73.77 | $73.26 (-0.69%) | $74.40 | $72.53 | 81.82 K | $803.37 M |
| 09/10/2026 | $72.72 | $73.23 (0.7%) | $73.30 | $72.30 | 100.11 K | $803.04 M |
| 09/09/2026 | $72.88 | $72.82 (-0.08%) | $73.48 | $72.12 | 137.24 K | $798.54 M |
| 09/08/2026 | $73.82 | $73.52 (-0.41%) | $74.20 | $73.30 | 86.30 K | $806.22 M |
| 09/04/2026 | $72.88 | $74.17 (1.77%) | $74.54 | $72.88 | 86.31 K | $813.35 M |
| 09/03/2026 | $73.58 | $73.41 (-0.23%) | $74.89 | $73.27 | 99.95 K | $805.01 M |
| 09/02/2026 | $72.47 | $73.01 (0.75%) | $73.64 | $72.23 | 141.13 K | $800.63 M |
| 09/01/2026 | $73.25 | $72.63 (-0.85%) | $74.08 | $72.40 | 82.80 K | $796.46 M |
| 08/31/2026 | $73.92 | $73.59 (-0.45%) | $73.99 | $73.08 | 68.90 K | $806.99 M |
| 08/28/2026 | $74.53 | $73.98 (-0.74%) | $75.00 | $73.71 | 117.80 K | $811.26 M |
| 08/27/2026 | $73.93 | $74.32 (0.53%) | $74.45 | $73.20 | 101.00 K | $814.99 M |
| 08/26/2026 | $74.20 | $74.29 (0.12%) | $75.34 | $73.61 | 109.01 K | $814.66 M |
| 08/25/2026 | $74.55 | $74.01 (-0.72%) | $74.96 | $73.90 | 61.73 K | $811.59 M |
| 08/24/2026 | $74.43 | $74.36 (-0.09%) | $75.19 | $74.19 | 65.75 K | $815.43 M |
| 08/21/2026 | $74.64 | $74.38 (-0.35%) | $74.94 | $73.38 | 83.44 K | $815.65 M |
| 08/20/2026 | $73.57 | $74.06 (0.67%) | $74.50 | $73.46 | 107.13 K | $812.14 M |
| 08/19/2026 | $76.31 | $74.01 (-3.01%) | $76.31 | $73.72 | 87.16 K | $811.59 M |
| 08/18/2026 | $76.35 | $75.81 (-0.71%) | $76.35 | $75.41 | 144.40 K | $831.33 M |
| 08/17/2026 | $76.39 | $76.35 (-0.05%) | $76.78 | $75.95 | 132.20 K | $837.25 M |
| 08/14/2026 | $76.97 | $76.76 (-0.27%) | $77.50 | $76.40 | 73.40 K | $841.75 M |
| 08/13/2026 | $77.90 | $77.24 (-0.85%) | $78.44 | $77.05 | 132.10 K | $847.01 M |
| 08/12/2026 | $77.35 | $77.43 (0.1%) | $78.02 | $77.00 | 103.40 K | $849.10 M |
| 08/11/2026 | $76.55 | $77.04 (0.64%) | $77.33 | $76.50 | 68.80 K | $844.82 M |
| 08/10/2026 | $76.88 | $76.46 (-0.55%) | $77.40 | $76.03 | 66.30 K | $838.46 M |
| 08/07/2026 | $77.61 | $77.15 (-0.59%) | $77.62 | $76.70 | 65.84 K | $846.03 M |
| 08/06/2026 | $77.97 | $77.91 (-0.08%) | $78.74 | $77.14 | 95.90 K | $854.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
