5 DAY PERFORMANCE
-20.36%
1 MONTH PERFORMANCE
-18.76%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
+18.90%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $72.18 | $72.51 (0.46%) | $75.00 | $71.65 | 243.32 K | $800.58 M |
| 06/17/2026 | $71.35 | $71.30 (-0.07%) | $72.43 | $70.55 | 96.70 K | $787.22 M |
| 06/16/2026 | $71.73 | $71.55 (-0.25%) | $72.80 | $71.10 | 97.91 K | $789.98 M |
| 06/15/2026 | $72.71 | $71.16 (-2.13%) | $73.00 | $71.02 | 101.71 K | $785.68 M |
| 06/12/2026 | $71.86 | $72.34 (0.67%) | $72.58 | $71.67 | 98.40 K | $798.71 M |
| 06/11/2026 | $71.63 | $71.39 (-0.34%) | $72.29 | $70.52 | 125.14 K | $788.22 M |
| 06/10/2026 | $70.41 | $70.96 (0.78%) | $71.30 | $70.41 | 165.55 K | $783.47 M |
| 06/09/2026 | $70.06 | $70.00 (-0.09%) | $71.47 | $69.63 | 156.10 K | $772.87 M |
| 06/08/2026 | $70.10 | $69.78 (-0.46%) | $70.55 | $69.00 | 86.63 K | $770.44 M |
| 06/05/2026 | $69.00 | $69.70 (1.01%) | $70.81 | $68.53 | 167.70 K | $769.56 M |
| 06/04/2026 | $68.20 | $69.00 (1.17%) | $69.72 | $68.20 | 243.62 K | $761.83 M |
| 06/03/2026 | $69.32 | $67.50 (-2.63%) | $69.32 | $67.40 | 99.04 K | $745.27 M |
| 06/02/2026 | $67.95 | $69.57 (2.38%) | $69.95 | $67.95 | 76.22 K | $768.12 M |
| 06/01/2026 | $68.84 | $68.16 (-0.99%) | $69.35 | $67.42 | 65.72 K | $752.55 M |
| 05/29/2026 | $69.01 | $69.06 (0.07%) | $70.12 | $68.95 | 81.90 K | $762.49 M |
| 05/28/2026 | $68.95 | $69.21 (0.38%) | $69.22 | $67.57 | 81.80 K | $764.15 M |
| 05/27/2026 | $69.70 | $69.19 (-0.73%) | $70.35 | $68.94 | 48.61 K | $763.93 M |
| 05/26/2026 | $69.12 | $69.89 (1.11%) | $69.97 | $68.83 | 42.11 K | $771.66 M |
| 05/22/2026 | $69.46 | $68.99 (-0.68%) | $69.67 | $68.83 | 54.64 K | $761.72 M |
| 05/21/2026 | $68.37 | $69.30 (1.36%) | $69.30 | $68.01 | 74.10 K | $765.14 M |
| 05/20/2026 | $67.59 | $68.57 (1.45%) | $69.10 | $67.34 | 71.70 K | $757.08 M |
| 05/19/2026 | $67.78 | $67.59 (-0.28%) | $68.06 | $66.85 | 48.00 K | $746.26 M |
| 05/18/2026 | $66.62 | $67.78 (1.74%) | $68.21 | $66.62 | 50.60 K | $748.36 M |
| 05/15/2026 | $67.18 | $66.62 (-0.83%) | $67.83 | $66.09 | 83.72 K | $735.55 M |
| 05/14/2026 | $67.67 | $67.58 (-0.13%) | $68.45 | $67.38 | 73.60 K | $746.15 M |
| 05/13/2026 | $67.69 | $67.37 (-0.47%) | $68.10 | $66.93 | 42.40 K | $743.83 M |
| 05/12/2026 | $67.79 | $67.92 (0.19%) | $67.92 | $66.23 | 64.94 K | $749.90 M |
| 05/11/2026 | $69.07 | $68.02 (-1.52%) | $69.60 | $67.24 | 102.42 K | $751.01 M |
| 05/08/2026 | $69.50 | $69.22 (-0.4%) | $70.05 | $69.09 | 60.73 K | $764.26 M |
| 05/07/2026 | $69.19 | $69.58 (0.56%) | $69.82 | $69.19 | 76.23 K | $768.23 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.
