5 DAY PERFORMANCE
-14.98%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
+1.92%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
+17.21%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $72.75 | $73.33 (0.8%) | $73.53 | $72.74 | 37.92 K | |
| 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 |
| 05/06/2026 | $69.37 | $69.19 (-0.26%) | $69.70 | $68.75 | 48.70 K | $763.93 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 | $745.27 M |
| 04/16/2026 | $66.29 | $65.75 (-0.81%) | $66.86 | $65.56 | 74.72 K | $725.95 M |
| 04/15/2026 | $66.84 | $66.60 (-0.36%) | $67.00 | $65.74 | 89.74 K | $735.33 M |
| 04/14/2026 | $66.67 | $66.86 (0.28%) | $67.74 | $65.83 | 91.53 K | $738.20 M |
| 04/13/2026 | $66.65 | $66.81 (0.24%) | $67.00 | $66.16 | 90.10 K | $737.65 M |
| 04/10/2026 | $67.23 | $66.80 (-0.64%) | $67.99 | $65.60 | 146.70 K | $737.54 M |
| 04/09/2026 | $66.91 | $67.21 (0.45%) | $67.99 | $66.72 | 358.60 K | $742.07 M |
| 04/08/2026 | $66.96 | $67.26 (0.45%) | $68.19 | $66.44 | 139.61 K | $742.62 M |
| 04/07/2026 | $64.70 | $65.95 (1.93%) | $66.35 | $64.68 | 206.72 K | $728.15 M |
| 04/06/2026 | $64.66 | $65.11 (0.7%) | $65.54 | $64.60 | 128.50 K | $718.88 M |
| 04/02/2026 | $63.80 | $64.94 (1.79%) | $65.11 | $63.11 | 50.60 K | $717.00 M |
| 04/01/2026 | $63.94 | $64.24 (0.47%) | $65.71 | $63.94 | 41.82 K | $709.27 M |
| 03/31/2026 | $63.47 | $63.94 (0.74%) | $64.12 | $62.47 | 77.42 K | $705.96 M |
| 03/30/2026 | $62.77 | $63.15 (0.61%) | $63.44 | $62.48 | 43.60 K | $697.24 M |
| 03/27/2026 | $62.72 | $62.44 (-0.45%) | $63.02 | $62.20 | 42.04 K | $689.40 M |
| 03/26/2026 | $62.45 | $63.16 (1.14%) | $63.24 | $61.85 | 35.31 K | $697.35 M |
| 03/25/2026 | $63.49 | $62.75 (-1.17%) | $63.87 | $62.44 | 45.02 K | $692.82 M |
| 03/24/2026 | $62.69 | $62.95 (0.41%) | $63.85 | $62.52 | 38.40 K | $695.03 M |
| 03/23/2026 | $63.01 | $63.24 (0.37%) | $64.64 | $62.83 | 67.30 K | $698.23 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.
