-
5 DAY PERFORMANCE
+1.49% -
1 MONTH PERFORMANCE
+12.82% -
3 MONTH PERFORMANCE
+28.10% -
6 MONTH PERFORMANCE
+57.40% -
YEAR-TO-DATE PERFORMANCE
+23.82% -
1 YEAR PERFORMANCE
+45.68%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $66.15 | $66.11 (-0.07%) | $66.24 | $65.75 | 3,162 | |
| 11/13/2024 | $67.99 | $66.13 (-2.74%) | $68.54 | $65.75 | 34,949 | $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 |
| 09/25/2024 | $54.94 | $54.86 (-0.15%) | $55.08 | $54.32 | 30,800 | $618.60 M |
| 09/24/2024 | $55.12 | $55.03 (-0.16%) | $55.60 | $54.73 | 15,200 | $620.52 M |
| 09/23/2024 | $55.89 | $55.62 (-0.48%) | $56.07 | $55.45 | 46,402 | $627.17 M |
| 09/20/2024 | $56.81 | $55.54 (-2.24%) | $56.81 | $55.13 | 150,134 | $626.27 M |
| 09/19/2024 | $57.19 | $57.19 (0%) | $57.95 | $56.48 | 32,700 | $644.87 M |
| 09/18/2024 | $55.44 | $55.83 (0.7%) | $57.20 | $55.13 | 40,213 | $629.54 M |
| 09/17/2024 | $55.91 | $55.54 (-0.66%) | $56.90 | $55.54 | 52,100 | $626.27 M |
| 09/16/2024 | $55.20 | $55.37 (0.31%) | $55.92 | $55.18 | 28,817 | $624.35 M |
| 09/13/2024 | $54.80 | $55.20 (0.73%) | $55.50 | $54.80 | 32,800 | $622.44 M |
| 09/12/2024 | $56.01 | $54.29 (-3.07%) | $56.01 | $53.81 | 27,600 | $612.17 M |
| 09/11/2024 | $54.05 | $54.42 (0.68%) | $54.45 | $53.59 | 21,926 | $613.64 M |
| 09/10/2024 | $54.62 | $55.13 (0.93%) | $55.27 | $53.89 | 29,501 | $621.65 M |
| 09/09/2024 | $54.42 | $54.84 (0.77%) | $55.24 | $54.42 | 30,919 | $618.38 M |
| 09/06/2024 | $55.65 | $54.33 (-2.37%) | $55.65 | $54.01 | 21,300 | $612.63 M |
| 09/05/2024 | $56.22 | $55.36 (-1.53%) | $56.22 | $54.55 | 30,435 | $624.24 M |
| 09/04/2024 | $56.49 | $55.86 (-1.12%) | $57.05 | $55.51 | 19,847 | $629.88 M |
| 09/03/2024 | $56.96 | $56.63 (-0.58%) | $57.18 | $55.61 | 29,436 | $638.56 M |
| 08/30/2024 | $56.82 | $57.83 (1.78%) | $58.28 | $56.75 | 54,000 | $652.09 M |
| 08/29/2024 | $56.96 | $56.81 (-0.26%) | $57.50 | $55.55 | 54,500 | $640.59 M |
| 08/28/2024 | $57.09 | $56.65 (-0.77%) | $57.83 | $56.51 | 39,600 | $638.79 M |
| 08/27/2024 | $57.25 | $56.93 (-0.56%) | $57.27 | $56.20 | 21,400 | $641.94 M |
| 08/26/2024 | $58.50 | $57.54 (-1.64%) | $58.50 | $57.26 | 34,800 | $648.82 M |
| 08/23/2024 | $54.84 | $58.04 (5.84%) | $59.67 | $54.80 | 48,400 | $654.46 M |
| 08/22/2024 | $54.22 | $54.60 (0.7%) | $54.91 | $54.04 | 54,917 | $615.67 M |
| 08/21/2024 | $53.92 | $54.26 (0.63%) | $54.87 | $53.65 | 19,022 | $611.84 M |
| 08/20/2024 | $54.90 | $53.91 (-1.8%) | $54.90 | $53.91 | 15,105 | $607.89 M |
| 08/19/2024 | $54.00 | $54.74 (1.37%) | $55.69 | $54.00 | 29,329 | $617.25 M |
| 08/16/2024 | $53.55 | $54.00 (0.84%) | $55.09 | $53.55 | 27,000 | $608.90 M |
| 08/15/2024 | $52.74 | $53.62 (1.67%) | $54.67 | $52.01 | 36,738 | $604.62 M |
| 08/14/2024 | $52.25 | $51.61 (-1.22%) | $52.45 | $51.22 | 27,200 | $581.95 M |