5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
+1.77%
3 MONTH PERFORMANCE
-8.13%
6 MONTH PERFORMANCE
-19.04%
YEAR-TO-DATE PERFORMANCE
-6.64%
1 YEAR PERFORMANCE
+27.31%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $54.18 | $53.56 (-1.14%) | $54.18 | $53.56 | 969 | |
| 05/27/2025 | $53.23 | $53.69 (0.86%) | $53.83 | $52.78 | 17.90 K | $603.37 M |
| 05/23/2025 | $51.96 | $52.54 (1.12%) | $52.81 | $51.96 | 21.40 K | $590.44 M |
| 05/22/2025 | $53.02 | $53.01 (-0.02%) | $53.43 | $52.93 | 22.10 K | $595.73 M |
| 05/21/2025 | $53.96 | $53.21 (-1.39%) | $54.30 | $51.17 | 35.11 K | $597.97 M |
| 05/20/2025 | $54.61 | $54.79 (0.33%) | $54.88 | $54.33 | 14.60 K | $615.73 M |
| 05/19/2025 | $55.33 | $54.99 (-0.61%) | $55.33 | $53.49 | 20.00 K | $617.98 M |
| 05/16/2025 | $55.12 | $54.80 (-0.58%) | $55.90 | $54.45 | 38.00 K | $615.84 M |
| 05/15/2025 | $54.85 | $55.25 (0.73%) | $55.36 | $54.65 | 20.80 K | $620.90 M |
| 05/14/2025 | $54.77 | $55.37 (1.1%) | $55.74 | $54.39 | 32.02 K | $622.25 M |
| 05/13/2025 | $54.90 | $55.16 (0.47%) | $55.16 | $54.66 | 22.00 K | $619.89 M |
| 05/12/2025 | $55.11 | $54.44 (-1.22%) | $56.19 | $54.25 | 54.40 K | $611.80 M |
| 05/09/2025 | $53.13 | $53.28 (0.28%) | $53.35 | $53.13 | 15.20 K | $598.76 M |
| 05/08/2025 | $52.84 | $53.32 (0.91%) | $53.78 | $52.14 | 21.10 K | $599.21 M |
| 05/07/2025 | $53.06 | $52.46 (-1.13%) | $53.21 | $51.96 | 30.80 K | $589.55 M |
| 05/06/2025 | $52.72 | $52.85 (0.25%) | $53.19 | $52.05 | 18.70 K | $593.93 M |
| 05/05/2025 | $52.93 | $53.09 (0.3%) | $53.62 | $52.92 | 40.00 K | $596.63 M |
| 05/02/2025 | $53.26 | $53.14 (-0.23%) | $53.40 | $53.04 | 25.20 K | $597.19 M |
| 05/01/2025 | $52.63 | $52.67 (0.08%) | $53.12 | $52.00 | 19.54 K | $591.91 M |
| 04/30/2025 | $52.39 | $52.65 (0.5%) | $53.21 | $51.71 | 23.55 K | $591.68 M |
| 04/29/2025 | $52.20 | $53.33 (2.16%) | $53.33 | $52.20 | 13.02 K | $599.32 M |
| 04/28/2025 | $52.76 | $52.63 (-0.25%) | $52.95 | $52.04 | 17.92 K | $591.46 M |
| 04/25/2025 | $52.40 | $52.71 (0.59%) | $53.30 | $52.00 | 16.80 K | $596.96 M |
| 04/24/2025 | $52.89 | $53.00 (0.21%) | $53.63 | $52.82 | 41.10 K | $600.25 M |
| 04/23/2025 | $53.93 | $52.78 (-2.13%) | $53.95 | $52.57 | 27.52 K | $597.76 M |
| 04/22/2025 | $50.07 | $52.79 (5.43%) | $53.12 | $50.07 | 36.84 K | $597.87 M |
| 04/21/2025 | $48.58 | $49.47 (1.83%) | $49.65 | $48.58 | 19.84 K | $560.27 M |
| 04/17/2025 | $49.09 | $49.24 (0.31%) | $50.06 | $49.09 | 26.80 K | $557.67 M |
| 04/16/2025 | $48.09 | $49.10 (2.1%) | $49.28 | $47.90 | 16.84 K | $556.08 M |
| 04/15/2025 | $47.82 | $48.56 (1.55%) | $49.12 | $47.82 | 19.63 K | $549.96 M |
| 04/14/2025 | $47.71 | $48.07 (0.75%) | $48.84 | $47.14 | 22.70 K | $544.41 M |
| 04/11/2025 | $47.12 | $47.36 (0.51%) | $48.40 | $46.31 | 19.32 K | $536.37 M |
| 04/10/2025 | $48.69 | $47.30 (-2.85%) | $48.69 | $45.76 | 26.32 K | $535.69 M |
| 04/09/2025 | $48.11 | $49.82 (3.55%) | $51.30 | $46.80 | 39.55 K | $564.23 M |
| 04/08/2025 | $48.56 | $47.60 (-1.98%) | $49.02 | $46.88 | 36.60 K | $539.09 M |
| 04/07/2025 | $46.29 | $47.58 (2.79%) | $49.39 | $46.01 | 28.93 K | $538.87 M |
| 04/04/2025 | $45.94 | $47.44 (3.27%) | $47.59 | $45.10 | 41.04 K | $537.28 M |
| 04/03/2025 | $49.06 | $47.99 (-2.18%) | $49.06 | $47.40 | 39.21 K | $543.51 M |
| 04/02/2025 | $51.76 | $51.91 (0.29%) | $52.10 | $51.14 | 22.14 K | $587.90 M |
| 04/01/2025 | $51.38 | $52.12 (1.44%) | $52.45 | $50.24 | 22.40 K | $590.28 M |
| 03/31/2025 | $51.45 | $52.02 (1.11%) | $52.71 | $50.96 | 31.03 K | $589.15 M |
| 03/28/2025 | $53.69 | $52.07 (-3.02%) | $53.69 | $52.02 | 21.84 K | $589.72 M |
| 03/27/2025 | $53.12 | $53.75 (1.19%) | $54.12 | $52.83 | 33.23 K | $608.74 M |
| 03/26/2025 | $53.70 | $53.32 (-0.71%) | $53.85 | $52.66 | 46.50 K | $603.87 M |
| 03/25/2025 | $54.01 | $53.20 (-1.5%) | $54.01 | $52.91 | 37.50 K | $602.51 M |
| 03/24/2025 | $53.83 | $54.34 (0.95%) | $54.61 | $53.62 | 23.90 K | $615.43 M |
| 03/21/2025 | $52.86 | $52.97 (0.21%) | $53.30 | $52.49 | 47.84 K | $599.91 M |
| 03/20/2025 | $53.70 | $53.63 (-0.13%) | $54.44 | $53.33 | 13.01 K | $607.38 M |
| 03/19/2025 | $53.94 | $54.44 (0.93%) | $54.58 | $53.73 | 16.71 K | $616.56 M |
| 03/18/2025 | $53.09 | $53.41 (0.6%) | $53.68 | $52.87 | 24.50 K | $604.89 M |
| 03/17/2025 | $53.22 | $53.64 (0.79%) | $54.74 | $53.19 | 17.70 K | $607.50 M |
| 03/14/2025 | $53.08 | $53.70 (1.17%) | $54.00 | $52.77 | 21.50 K | $608.18 M |
| 03/13/2025 | $53.74 | $52.69 (-1.95%) | $54.59 | $52.50 | 26.91 K | $596.74 M |
| 03/12/2025 | $53.04 | $53.36 (0.6%) | $54.39 | $50.28 | 20.92 K | $604.33 M |
| 03/11/2025 | $53.22 | $52.78 (-0.83%) | $54.00 | $52.49 | 19.00 K | $597.76 M |
| 03/10/2025 | $54.41 | $52.87 (-2.83%) | $54.41 | $52.60 | 27.53 K | $598.78 M |
| 03/07/2025 | $55.37 | $54.97 (-0.72%) | $55.63 | $54.38 | 17.30 K | $622.56 M |
| 03/06/2025 | $54.70 | $55.14 (0.8%) | $55.14 | $54.34 | 18.82 K | $624.49 M |
| 03/05/2025 | $55.57 | $55.45 (-0.22%) | $56.06 | $54.86 | 27.40 K | $628.00 M |
| 03/04/2025 | $57.40 | $55.57 (-3.19%) | $57.40 | $55.57 | 23.51 K | $629.36 M |
| 03/03/2025 | $58.67 | $57.81 (-1.47%) | $59.05 | $57.31 | 22.90 K | $654.72 M |
| 02/28/2025 | $57.39 | $58.30 (1.59%) | $58.36 | $57.04 | 27.63 K | $660.27 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.
