5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-10.81%
3 MONTH PERFORMANCE
+7.59%
6 MONTH PERFORMANCE
+38.68%
YEAR-TO-DATE PERFORMANCE
+9.93%
1 YEAR PERFORMANCE
+8.10%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $58.27 | $58.69 (0.72%) | $58.69 | $57.85 | 21,884 | $664.69 M |
| 12/23/2024 | $58.24 | $58.41 (0.29%) | $59.03 | $57.63 | 52,800 | $661.52 M |
| 12/20/2024 | $57.37 | $58.53 (2.02%) | $59.75 | $57.37 | 74,838 | $662.88 M |
| 12/19/2024 | $59.04 | $58.22 (-1.39%) | $59.90 | $57.99 | 33,427 | $659.37 M |
| 12/18/2024 | $63.00 | $58.92 (-6.48%) | $63.49 | $58.08 | 37,300 | $667.30 M |
| 12/17/2024 | $62.34 | $62.43 (0.14%) | $63.45 | $62.12 | 27,735 | $707.05 M |
| 12/16/2024 | $63.60 | $63.95 (0.55%) | $64.31 | $63.60 | 24,500 | $724.26 M |
| 12/13/2024 | $64.31 | $63.44 (-1.35%) | $64.31 | $62.95 | 16,832 | $711.85 M |
| 12/12/2024 | $65.30 | $64.57 (-1.12%) | $65.30 | $64.01 | 20,320 | $724.52 M |
| 12/11/2024 | $65.70 | $65.17 (-0.81%) | $66.28 | $65.17 | 22,300 | $731.26 M |
| 12/10/2024 | $64.88 | $64.83 (-0.08%) | $65.94 | $63.56 | 19,900 | $727.44 M |
| 12/09/2024 | $65.84 | $64.55 (-1.96%) | $66.38 | $64.18 | 22,904 | $724.30 M |
| 12/06/2024 | $65.83 | $65.73 (-0.15%) | $66.81 | $64.75 | 30,600 | $737.54 M |
| 12/05/2024 | $66.40 | $65.51 (-1.34%) | $66.65 | $65.27 | 28,032 | $735.07 M |
| 12/04/2024 | $65.38 | $65.61 (0.35%) | $65.74 | $64.22 | 25,543 | $736.19 M |
| 12/03/2024 | $65.78 | $64.99 (-1.2%) | $66.77 | $64.38 | 25,446 | $729.24 M |
| 12/02/2024 | $65.88 | $66.13 (0.38%) | $66.55 | $64.90 | 26,400 | $742.03 M |
| 11/29/2024 | $66.82 | $65.65 (-1.75%) | $66.82 | $65.16 | 28,934 | $736.64 M |
| 11/27/2024 | $66.68 | $66.16 (-0.78%) | $67.00 | $65.80 | 30,200 | $742.37 M |
| 11/26/2024 | $66.22 | $65.80 (-0.63%) | $66.56 | $65.62 | 26,328 | $738.33 M |
| 11/25/2024 | $67.04 | $66.80 (-0.36%) | $68.69 | $66.80 | 27,000 | $749.55 M |
| 11/22/2024 | $65.26 | $66.39 (1.73%) | $66.54 | $65.26 | 25,637 | $744.95 M |
| 11/21/2024 | $65.00 | $65.26 (0.4%) | $66.49 | $64.35 | 25,100 | $732.27 M |
| 11/20/2024 | $64.49 | $64.56 (0.11%) | $64.69 | $64.09 | 18,100 | $724.41 M |
| 11/19/2024 | $63.81 | $64.74 (1.46%) | $64.74 | $63.81 | 15,706 | $726.43 M |
| 11/18/2024 | $65.58 | $65.01 (-0.87%) | $65.63 | $64.81 | 22,900 | $729.46 M |
| 11/15/2024 | $66.41 | $65.77 (-0.96%) | $66.90 | $64.93 | 20,100 | $738.01 M |
| 11/14/2024 | $66.15 | $66.20 (0.08%) | $66.66 | $65.13 | 30,900 | $742.83 M |
| 11/13/2024 | $67.99 | $66.13 (-2.74%) | $68.54 | $65.75 | 35,000 | $742.04 M |
| 11/12/2024 | $66.58 | $67.05 (0.71%) | $68.06 | $66.34 | 32,033 | $752.37 M |
| 11/11/2024 | $66.50 | $67.28 (1.17%) | $68.21 | $66.22 | 24,100 | $754.95 M |
| 11/08/2024 | $63.85 | $65.14 (2.02%) | $65.33 | $61.88 | 45,906 | $730.94 M |
| 11/07/2024 | $66.00 | $63.81 (-3.32%) | $66.44 | $63.72 | 85,600 | $716.01 M |
| 11/06/2024 | $63.27 | $67.27 (6.32%) | $67.67 | $63.27 | 123,814 | $754.84 M |
| 11/05/2024 | $57.82 | $59.00 (2.04%) | $59.74 | $57.82 | 70,600 | $662.04 M |
| 11/04/2024 | $58.20 | $58.42 (0.38%) | $58.75 | $57.41 | 26,000 | $655.53 M |
| 11/01/2024 | $59.52 | $58.68 (-1.41%) | $59.52 | $58.33 | 22,225 | $658.45 M |
| 10/31/2024 | $60.12 | $59.30 (-1.36%) | $60.81 | $59.16 | 22,741 | $665.41 M |
| 10/30/2024 | $59.80 | $61.15 (2.26%) | $62.03 | $59.80 | 34,623 | $686.16 M |
| 10/29/2024 | $59.47 | $59.62 (0.25%) | $59.88 | $59.45 | 15,301 | $669.00 M |
| 10/28/2024 | $57.60 | $60.01 (4.18%) | $60.24 | $57.60 | 28,200 | $673.37 M |
| 10/25/2024 | $58.29 | $57.16 (-1.94%) | $58.29 | $56.71 | 17,000 | $641.39 M |
| 10/24/2024 | $58.96 | $57.88 (-1.83%) | $58.96 | $57.24 | 35,200 | $652.65 M |
| 10/23/2024 | $58.81 | $59.12 (0.53%) | $59.44 | $58.43 | 19,600 | $666.64 M |
| 10/22/2024 | $58.89 | $59.16 (0.46%) | $59.45 | $58.69 | 15,523 | $667.09 M |
| 10/21/2024 | $60.32 | $58.72 (-2.65%) | $60.32 | $58.65 | 30,132 | $662.13 M |
| 10/18/2024 | $61.70 | $60.61 (-1.77%) | $61.70 | $60.20 | 42,114 | $683.44 M |
| 10/17/2024 | $60.95 | $61.47 (0.85%) | $61.47 | $60.23 | 34,516 | $693.14 M |
| 10/16/2024 | $60.20 | $60.95 (1.25%) | $61.30 | $60.20 | 29,100 | $687.27 M |
| 10/15/2024 | $59.99 | $59.74 (-0.42%) | $61.00 | $59.74 | 23,941 | $673.63 M |
| 10/14/2024 | $58.77 | $58.60 (-0.29%) | $58.98 | $58.59 | 21,422 | $660.77 M |
| 10/11/2024 | $56.88 | $58.63 (3.08%) | $58.63 | $56.88 | 36,200 | $661.11 M |
| 10/10/2024 | $55.48 | $55.68 (0.36%) | $56.24 | $55.14 | 31,919 | $627.85 M |
| 10/09/2024 | $55.49 | $56.09 (1.08%) | $56.36 | $55.49 | 18,035 | $632.47 M |
| 10/08/2024 | $55.57 | $55.08 (-0.88%) | $55.57 | $54.91 | 37,200 | $621.08 M |
| 10/07/2024 | $54.43 | $55.22 (1.45%) | $55.22 | $54.42 | 29,809 | $622.66 M |
| 10/04/2024 | $55.17 | $55.16 (-0.02%) | $55.57 | $54.77 | 19,800 | $621.98 M |
| 10/03/2024 | $53.93 | $54.73 (1.48%) | $55.51 | $53.68 | 41,700 | $617.14 M |
| 10/02/2024 | $53.74 | $54.43 (1.28%) | $54.43 | $53.74 | 22,129 | $613.75 M |
| 10/01/2024 | $56.07 | $54.04 (-3.62%) | $56.90 | $53.89 | 25,919 | $609.36 M |
| 09/30/2024 | $54.63 | $56.49 (3.4%) | $56.55 | $54.63 | 39,600 | $636.98 M |
| 09/27/2024 | $55.16 | $54.60 (-1.02%) | $55.16 | $54.10 | 15,800 | $615.67 M |
| 09/26/2024 | $55.54 | $54.55 (-1.78%) | $55.79 | $54.38 | 25,700 | $615.11 M |