5 DAY PERFORMANCE
-10.04%
1 MONTH PERFORMANCE
-5.31%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
+16.08%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
+16.65%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $69.37 | $69.19 (-0.26%) | $69.70 | $68.75 | 45.13 K | $764.97 M |
| 05/05/2026 | $68.18 | $68.84 (0.97%) | $69.17 | $67.72 | 99.50 K | $760.06 M |
| 05/04/2026 | $68.05 | $67.86 (-0.28%) | $68.77 | $67.21 | 116.50 K | $749.24 M |
| 05/01/2026 | $68.18 | $68.53 (0.51%) | $69.19 | $67.49 | 83.60 K | $756.64 M |
| 04/30/2026 | $67.67 | $68.24 (0.84%) | $68.81 | $67.59 | 81.42 K | $753.44 M |
| 04/29/2026 | $69.52 | $68.19 (-1.91%) | $69.90 | $67.76 | 93.92 K | $752.89 M |
| 04/28/2026 | $68.66 | $69.77 (1.62%) | $70.10 | $68.66 | 50.60 K | $770.33 M |
| 04/27/2026 | $67.03 | $68.50 (2.19%) | $69.50 | $67.03 | 92.11 K | $756.31 M |
| 04/24/2026 | $67.59 | $67.27 (-0.47%) | $68.86 | $67.16 | 101.90 K | $742.73 M |
| 04/23/2026 | $66.17 | $67.59 (2.15%) | $67.76 | $64.49 | 94.00 K | $746.26 M |
| 04/22/2026 | $66.14 | $65.66 (-0.73%) | $66.26 | $65.28 | 75.50 K | $724.95 M |
| 04/21/2026 | $66.97 | $66.10 (-1.3%) | $67.43 | $65.34 | 127.00 K | $729.81 M |
| 04/20/2026 | $67.50 | $67.18 (-0.47%) | $68.35 | $66.87 | 97.20 K | $741.73 M |
| 04/17/2026 | $66.33 | $67.50 (1.76%) | $68.90 | $66.11 | 167.60 K | $752.83 M |
| 04/16/2026 | $66.29 | $65.75 (-0.81%) | $66.86 | $65.56 | 74.72 K | $733.31 M |
| 04/15/2026 | $66.84 | $66.60 (-0.36%) | $67.00 | $65.74 | 89.74 K | $742.79 M |
| 04/14/2026 | $66.67 | $66.86 (0.28%) | $67.74 | $65.83 | 91.53 K | $745.69 M |
| 04/13/2026 | $66.65 | $66.81 (0.24%) | $67.00 | $66.16 | 90.10 K | $745.13 M |
| 04/10/2026 | $67.23 | $66.80 (-0.64%) | $67.99 | $65.60 | 146.70 K | $745.02 M |
| 04/09/2026 | $66.91 | $67.21 (0.45%) | $67.99 | $66.72 | 358.60 K | $749.59 M |
| 04/08/2026 | $66.96 | $67.26 (0.45%) | $68.19 | $66.44 | 139.61 K | $750.15 M |
| 04/07/2026 | $64.70 | $65.95 (1.93%) | $66.35 | $64.68 | 206.72 K | $735.54 M |
| 04/06/2026 | $64.66 | $65.11 (0.7%) | $65.54 | $64.60 | 128.50 K | $726.17 M |
| 04/02/2026 | $63.80 | $64.94 (1.79%) | $65.11 | $63.11 | 50.60 K | $724.28 M |
| 04/01/2026 | $63.94 | $64.24 (0.47%) | $65.71 | $63.94 | 41.82 K | $716.47 M |
| 03/31/2026 | $63.47 | $63.94 (0.74%) | $64.12 | $62.47 | 77.42 K | $713.12 M |
| 03/30/2026 | $62.77 | $63.15 (0.61%) | $63.44 | $62.48 | 43.60 K | $704.31 M |
| 03/27/2026 | $62.72 | $62.44 (-0.45%) | $63.02 | $62.20 | 42.04 K | $696.39 M |
| 03/26/2026 | $62.45 | $63.16 (1.14%) | $63.24 | $61.85 | 35.31 K | $704.42 M |
| 03/25/2026 | $63.49 | $62.75 (-1.17%) | $63.87 | $62.44 | 45.02 K | $699.85 M |
| 03/24/2026 | $62.69 | $62.95 (0.41%) | $63.85 | $62.52 | 38.40 K | $702.08 M |
| 03/23/2026 | $63.01 | $63.24 (0.37%) | $64.64 | $62.83 | 67.30 K | $705.32 M |
| 03/20/2026 | $62.15 | $61.67 (-0.77%) | $62.33 | $60.90 | 102.30 K | $687.81 M |
| 03/19/2026 | $60.60 | $61.94 (2.21%) | $62.37 | $60.56 | 61.56 K | $690.82 M |
| 03/18/2026 | $60.83 | $61.23 (0.66%) | $63.57 | $60.26 | 44.35 K | $682.90 M |
| 03/17/2026 | $62.16 | $61.28 (-1.42%) | $62.41 | $61.27 | 47.40 K | $683.46 M |
| 03/16/2026 | $62.04 | $61.93 (-0.18%) | $62.51 | $61.43 | 34.60 K | $690.71 M |
| 03/13/2026 | $61.89 | $61.69 (-0.32%) | $63.05 | $61.07 | 53.55 K | $688.03 M |
| 03/12/2026 | $60.28 | $61.84 (2.59%) | $61.96 | $59.71 | 48.24 K | $689.70 M |
| 03/11/2026 | $61.34 | $61.17 (-0.28%) | $61.47 | $60.45 | 47.52 K | $682.23 M |
| 03/10/2026 | $61.52 | $61.70 (0.29%) | $63.09 | $61.15 | 55.40 K | $688.14 M |
| 03/09/2026 | $61.08 | $61.65 (0.93%) | $61.99 | $59.70 | 80.10 K | $687.58 M |
| 03/06/2026 | $61.04 | $61.95 (1.49%) | $62.61 | $59.98 | 106.55 K | $690.93 M |
| 03/05/2026 | $62.70 | $62.43 (-0.43%) | $64.05 | $61.88 | 58.92 K | $696.28 M |
| 03/04/2026 | $63.26 | $63.40 (0.22%) | $63.96 | $62.82 | 42.23 K | $707.10 M |
| 03/03/2026 | $62.00 | $62.84 (1.35%) | $63.25 | $61.82 | 64.70 K | $700.85 M |
| 03/02/2026 | $61.20 | $63.12 (3.14%) | $63.75 | $60.54 | 57.52 K | $703.98 M |
| 02/27/2026 | $63.71 | $61.91 (-2.83%) | $63.81 | $61.36 | 103.32 K | $690.48 M |
| 02/26/2026 | $65.69 | $64.55 (-1.74%) | $65.92 | $64.49 | 159.93 K | $719.93 M |
| 02/25/2026 | $63.65 | $65.00 (2.12%) | $65.52 | $63.47 | 41.54 K | $724.95 M |
| 02/24/2026 | $63.75 | $62.96 (-1.24%) | $63.75 | $62.68 | 71.13 K | $702.19 M |
| 02/23/2026 | $65.45 | $62.66 (-4.26%) | $65.89 | $61.85 | 89.70 K | $698.85 M |
| 02/20/2026 | $64.78 | $65.49 (1.1%) | $65.63 | $64.10 | 52.70 K | $730.41 M |
| 02/19/2026 | $64.03 | $64.83 (1.25%) | $64.99 | $63.28 | 67.22 K | $723.05 M |
| 02/18/2026 | $65.16 | $64.23 (-1.43%) | $65.90 | $64.07 | 57.21 K | $716.36 M |
| 02/17/2026 | $64.66 | $64.61 (-0.08%) | $65.88 | $64.60 | 49.04 K | $720.60 M |
| 02/13/2026 | $64.71 | $64.56 (-0.23%) | $64.95 | $63.66 | 51.50 K | $720.04 M |
| 02/12/2026 | $64.62 | $64.75 (0.2%) | $65.29 | $63.08 | 77.12 K | $722.16 M |
| 02/11/2026 | $65.22 | $64.01 (-1.86%) | $65.97 | $63.53 | 55.20 K | $713.90 M |
| 02/10/2026 | $65.03 | $64.57 (-0.71%) | $65.50 | $64.17 | 50.84 K | $720.15 M |
| 02/09/2026 | $65.55 | $65.30 (-0.38%) | $66.13 | $65.19 | 38.72 K | $728.29 M |
| 02/06/2026 | $65.70 | $65.50 (-0.3%) | $66.56 | $65.41 | 54.03 K | $730.52 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.
