5 DAY PERFORMANCE
+3.80%
1 MONTH PERFORMANCE
+8.61%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
+13.02%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-10.81%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $58.52 | $58.43 (-0.15%) | $59.06 | $58.21 | 31.10 K | $657.16 M |
| 12/03/2025 | $57.55 | $58.64 (1.89%) | $58.66 | $57.37 | 44.20 K | $659.52 M |
| 12/02/2025 | $57.59 | $56.88 (-1.23%) | $57.68 | $56.71 | 57.40 K | $639.73 M |
| 12/01/2025 | $56.31 | $57.12 (1.44%) | $57.29 | $55.91 | 45.54 K | $642.43 M |
| 11/28/2025 | $56.84 | $56.29 (-0.97%) | $57.13 | $56.10 | 24.30 K | $633.09 M |
| 11/26/2025 | $56.30 | $56.66 (0.64%) | $57.25 | $56.13 | 39.30 K | $637.26 M |
| 11/25/2025 | $55.43 | $56.63 (2.16%) | $56.89 | $55.43 | 42.00 K | $636.92 M |
| 11/24/2025 | $55.21 | $55.29 (0.14%) | $55.75 | $55.10 | 60.50 K | $621.85 M |
| 11/21/2025 | $54.15 | $55.54 (2.57%) | $56.09 | $54.15 | 56.42 K | $624.66 M |
| 11/20/2025 | $53.53 | $54.15 (1.16%) | $54.72 | $53.53 | 68.00 K | $609.03 M |
| 11/19/2025 | $52.77 | $53.15 (0.72%) | $53.91 | $52.76 | 63.70 K | $597.78 M |
| 11/18/2025 | $52.74 | $52.97 (0.44%) | $53.85 | $52.72 | 36.01 K | $595.75 M |
| 11/17/2025 | $54.18 | $52.98 (-2.21%) | $54.20 | $52.83 | 54.90 K | $595.87 M |
| 11/14/2025 | $54.28 | $54.44 (0.29%) | $54.53 | $53.79 | 42.81 K | $612.29 M |
| 11/13/2025 | $54.68 | $54.81 (0.24%) | $55.19 | $54.29 | 48.00 K | $616.45 M |
| 11/12/2025 | $54.72 | $54.69 (-0.05%) | $55.57 | $54.43 | 49.43 K | $615.10 M |
| 11/11/2025 | $54.54 | $54.95 (0.75%) | $54.98 | $53.89 | 107.83 K | $618.02 M |
| 11/10/2025 | $54.10 | $54.40 (0.55%) | $54.79 | $53.69 | 82.20 K | $611.84 M |
| 11/07/2025 | $53.11 | $53.50 (0.73%) | $53.75 | $52.52 | 57.84 K | $601.71 M |
| 11/06/2025 | $53.48 | $53.11 (-0.69%) | $53.94 | $53.01 | 34.85 K | $597.33 M |
| 11/05/2025 | $54.92 | $53.80 (-2.04%) | $55.10 | $53.55 | 45.20 K | $605.09 M |
| 11/04/2025 | $52.95 | $54.14 (2.25%) | $54.68 | $52.79 | 149.40 K | $608.91 M |
| 11/03/2025 | $52.05 | $53.59 (2.96%) | $53.69 | $51.46 | 105.23 K | $602.73 M |
| 10/31/2025 | $52.44 | $52.44 (0%) | $54.02 | $52.09 | 64.40 K | $589.79 M |
| 10/30/2025 | $52.65 | $52.95 (0.57%) | $53.44 | $52.65 | 67.50 K | $595.53 M |
| 10/29/2025 | $53.44 | $52.87 (-1.07%) | $54.18 | $52.66 | 92.34 K | $594.63 M |
| 10/28/2025 | $53.17 | $53.53 (0.68%) | $54.10 | $53.05 | 85.73 K | $602.05 M |
| 10/27/2025 | $52.99 | $53.52 (1%) | $54.24 | $52.99 | 89.40 K | $601.94 M |
| 10/24/2025 | $52.75 | $52.94 (0.36%) | $53.34 | $52.29 | 104.90 K | $595.42 M |
| 10/23/2025 | $50.45 | $52.00 (3.07%) | $52.79 | $50.45 | 147.14 K | $584.84 M |
| 10/22/2025 | $50.03 | $50.49 (0.92%) | $50.88 | $50.00 | 58.75 K | $567.86 M |
| 10/21/2025 | $49.68 | $50.14 (0.93%) | $50.35 | $49.68 | 40.00 K | $563.92 M |
| 10/20/2025 | $48.05 | $50.05 (4.16%) | $50.16 | $48.05 | 48.64 K | $562.91 M |
| 10/17/2025 | $48.18 | $48.11 (-0.15%) | $49.04 | $47.87 | 54.71 K | $541.24 M |
| 10/16/2025 | $50.81 | $47.85 (-5.83%) | $50.81 | $47.60 | 48.80 K | $538.31 M |
| 10/15/2025 | $51.68 | $51.03 (-1.26%) | $51.70 | $50.76 | 36.00 K | $574.09 M |
| 10/14/2025 | $49.79 | $51.37 (3.17%) | $51.63 | $49.79 | 78.30 K | $577.91 M |
| 10/13/2025 | $50.58 | $50.53 (-0.1%) | $50.61 | $49.52 | 41.24 K | $568.46 M |
| 10/10/2025 | $52.45 | $49.79 (-5.07%) | $52.90 | $49.77 | 85.20 K | $560.14 M |
| 10/09/2025 | $52.37 | $52.54 (0.32%) | $52.66 | $51.81 | 46.01 K | $591.08 M |
| 10/08/2025 | $52.32 | $52.53 (0.4%) | $52.72 | $51.83 | 36.30 K | $590.96 M |
| 10/07/2025 | $53.12 | $52.27 (-1.6%) | $53.65 | $52.08 | 46.10 K | $588.04 M |
| 10/06/2025 | $52.02 | $53.24 (2.35%) | $53.33 | $51.35 | 99.20 K | $598.95 M |
| 10/03/2025 | $52.55 | $51.53 (-1.94%) | $52.57 | $51.49 | 128.90 K | $579.71 M |
| 10/02/2025 | $52.39 | $51.59 (-1.53%) | $52.39 | $51.43 | 48.90 K | $580.39 M |
| 10/01/2025 | $52.40 | $52.50 (0.19%) | $52.89 | $52.01 | 64.25 K | $590.63 M |
| 09/30/2025 | $53.05 | $52.56 (-0.92%) | $53.27 | $52.45 | 78.87 K | $591.30 M |
| 09/29/2025 | $54.41 | $53.27 (-2.1%) | $54.43 | $53.23 | 27.60 K | $599.29 M |
| 09/26/2025 | $55.19 | $54.30 (-1.61%) | $55.19 | $54.28 | 70.30 K | $610.88 M |
| 09/25/2025 | $54.71 | $54.49 (-0.4%) | $54.90 | $54.29 | 27.53 K | $613.01 M |
| 09/24/2025 | $55.38 | $54.88 (-0.9%) | $55.72 | $54.63 | 22.15 K | $617.40 M |
| 09/23/2025 | $55.50 | $55.02 (-0.86%) | $56.24 | $54.88 | 46.10 K | $618.98 M |
| 09/22/2025 | $55.51 | $55.52 (0.02%) | $55.96 | $54.78 | 31.44 K | $624.60 M |
| 09/19/2025 | $56.00 | $55.97 (-0.05%) | $56.25 | $55.32 | 88.85 K | $629.66 M |
| 09/18/2025 | $55.35 | $56.25 (1.63%) | $56.69 | $55.00 | 90.11 K | $632.81 M |
| 09/17/2025 | $55.04 | $55.19 (0.27%) | $56.68 | $54.81 | 54.08 K | $620.89 M |
| 09/16/2025 | $55.12 | $54.69 (-0.78%) | $55.12 | $54.16 | 16.74 K | $615.26 M |
| 09/15/2025 | $55.61 | $55.27 (-0.61%) | $55.90 | $55.10 | 17.05 K | $621.79 M |
| 09/12/2025 | $56.53 | $55.62 (-1.61%) | $56.53 | $55.62 | 17.13 K | $625.73 M |
| 09/11/2025 | $56.71 | $56.58 (-0.23%) | $56.79 | $56.25 | 54.22 K | $636.53 M |
| 09/10/2025 | $56.29 | $56.53 (0.43%) | $57.06 | $56.29 | 20.20 K | $635.96 M |
| 09/09/2025 | $57.31 | $56.24 (-1.87%) | $57.61 | $56.00 | 135.99 K | $632.70 M |
| 09/08/2025 | $57.55 | $57.62 (0.12%) | $57.93 | $57.04 | 15.21 K | $648.23 M |
| 09/05/2025 | $58.48 | $57.36 (-1.92%) | $59.03 | $57.29 | 20.10 K | $645.30 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.
