5 DAY PERFORMANCE
-14.84%
1 MONTH PERFORMANCE
-17.11%
3 MONTH PERFORMANCE
-15.06%
6 MONTH PERFORMANCE
-0.03%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
+11.04%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $79.34 | $78.86 (-0.6%) | $79.86 | $78.76 | 80.34 K | $864.78 M |
| 08/04/2026 | $78.42 | $79.33 (1.16%) | $79.78 | $77.33 | 80.00 K | $869.93 M |
| 08/03/2026 | $78.19 | $78.78 (0.75%) | $79.01 | $77.72 | 125.30 K | $863.90 M |
| 07/31/2026 | $77.11 | $77.41 (0.39%) | $77.89 | $76.37 | 74.72 K | $848.88 M |
| 07/30/2026 | $78.60 | $77.36 (-1.58%) | $79.22 | $76.57 | 77.50 K | $848.33 M |
| 07/29/2026 | $78.43 | $78.31 (-0.15%) | $79.39 | $78.07 | 121.65 K | $858.75 M |
| 07/28/2026 | $77.80 | $78.85 (1.35%) | $79.10 | $77.38 | 101.11 K | $864.67 M |
| 07/27/2026 | $78.28 | $77.55 (-0.93%) | $78.41 | $77.18 | 86.21 K | $850.41 M |
| 07/24/2026 | $78.13 | $77.63 (-0.64%) | $79.13 | $77.53 | 110.62 K | $851.29 M |
| 07/23/2026 | $75.21 | $77.72 (3.34%) | $77.95 | $75.11 | 147.01 K | $852.28 M |
| 07/22/2026 | $76.06 | $75.41 (-0.85%) | $76.17 | $74.92 | 71.30 K | $826.95 M |
| 07/21/2026 | $76.46 | $76.49 (0.04%) | $76.84 | $75.46 | 70.87 K | $838.79 M |
| 07/20/2026 | $77.47 | $76.46 (-1.3%) | $77.78 | $75.00 | 83.10 K | $838.46 M |
| 07/17/2026 | $77.46 | $77.44 (-0.03%) | $78.08 | $76.14 | 102.90 K | $855.02 M |
| 07/16/2026 | $75.90 | $78.17 (2.99%) | $78.48 | $75.45 | 108.74 K | $863.07 M |
| 07/15/2026 | $75.16 | $75.90 (0.98%) | $76.42 | $73.06 | 90.60 K | $838.01 M |
| 07/14/2026 | $75.28 | $75.25 (-0.04%) | $75.79 | $75.00 | 67.80 K | $830.84 M |
| 07/13/2026 | $74.37 | $75.18 (1.09%) | $75.78 | $73.86 | 93.10 K | $830.06 M |
| 07/10/2026 | $74.53 | $74.42 (-0.15%) | $74.81 | $73.90 | 52.85 K | $821.67 M |
| 07/09/2026 | $74.39 | $74.75 (0.48%) | $75.19 | $73.09 | 131.80 K | $825.31 M |
| 07/08/2026 | $75.67 | $74.59 (-1.43%) | $75.67 | $74.24 | 83.40 K | $823.55 M |
| 07/07/2026 | $76.45 | $75.89 (-0.73%) | $76.74 | $75.58 | 75.80 K | $837.90 M |
| 07/06/2026 | $75.85 | $76.56 (0.94%) | $76.65 | $75.27 | 79.02 K | $845.30 M |
| 07/02/2026 | $77.90 | $76.04 (-2.39%) | $78.47 | $75.58 | 97.43 K | $839.56 M |
| 07/01/2026 | $76.21 | $77.78 (2.06%) | $77.79 | $74.88 | 100.90 K | $858.77 M |
| 06/30/2026 | $75.72 | $76.21 (0.65%) | $76.77 | $75.49 | 151.00 K | $841.43 M |
| 06/29/2026 | $76.39 | $76.09 (-0.39%) | $76.39 | $74.15 | 161.20 K | $840.11 M |
| 06/26/2026 | $75.28 | $76.75 (1.95%) | $77.40 | $74.59 | 434.10 K | $847.40 M |
| 06/25/2026 | $74.41 | $74.76 (0.47%) | $75.27 | $73.85 | 106.30 K | $825.43 M |
| 06/24/2026 | $73.71 | $74.41 (0.95%) | $74.56 | $73.50 | 111.50 K | $821.56 M |
| 06/23/2026 | $72.75 | $73.70 (1.31%) | $74.19 | $72.74 | 145.00 K | $813.72 M |
| 06/22/2026 | $72.69 | $72.58 (-0.15%) | $75.50 | $72.36 | 95.36 K | $801.36 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.
