5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
-11.38%
6 MONTH PERFORMANCE
-19.22%
YEAR-TO-DATE PERFORMANCE
-17.45%
1 YEAR PERFORMANCE
+17.66%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $47.12 | $47.36 (0.51%) | $48.40 | $46.31 | 19,322 | $536.37 M |
| 04/10/2025 | $48.69 | $47.30 (-2.85%) | $48.69 | $45.76 | 26,324 | $535.69 M |
| 04/09/2025 | $48.11 | $49.82 (3.55%) | $51.30 | $46.80 | 39,546 | $564.23 M |
| 04/08/2025 | $48.56 | $47.60 (-1.98%) | $49.02 | $46.88 | 36,600 | $539.09 M |
| 04/07/2025 | $46.29 | $47.58 (2.79%) | $49.39 | $46.01 | 28,925 | $538.87 M |
| 04/04/2025 | $45.94 | $47.44 (3.27%) | $47.59 | $45.10 | 41,039 | $537.28 M |
| 04/03/2025 | $49.06 | $47.99 (-2.18%) | $49.06 | $47.40 | 39,213 | $543.51 M |
| 04/02/2025 | $51.76 | $51.91 (0.29%) | $52.10 | $51.14 | 22,142 | $587.90 M |
| 04/01/2025 | $51.38 | $52.12 (1.44%) | $52.45 | $50.24 | 22,400 | $590.28 M |
| 03/31/2025 | $51.45 | $52.02 (1.11%) | $52.71 | $50.96 | 31,034 | $589.15 M |
| 03/28/2025 | $53.69 | $52.07 (-3.02%) | $53.69 | $52.02 | 21,837 | $589.72 M |
| 03/27/2025 | $53.12 | $53.75 (1.19%) | $54.12 | $52.83 | 33,229 | $608.74 M |
| 03/26/2025 | $53.70 | $53.32 (-0.71%) | $53.85 | $52.66 | 46,500 | $603.87 M |
| 03/25/2025 | $54.01 | $53.20 (-1.5%) | $54.01 | $52.91 | 37,502 | $602.51 M |
| 03/24/2025 | $53.83 | $54.34 (0.95%) | $54.61 | $53.62 | 23,900 | $615.43 M |
| 03/21/2025 | $52.86 | $52.97 (0.21%) | $53.30 | $52.49 | 47,843 | $599.91 M |
| 03/20/2025 | $53.70 | $53.63 (-0.13%) | $54.44 | $53.33 | 13,012 | $607.38 M |
| 03/19/2025 | $53.94 | $54.44 (0.93%) | $54.58 | $53.73 | 16,711 | $616.56 M |
| 03/18/2025 | $53.09 | $53.41 (0.6%) | $53.68 | $52.87 | 24,500 | $604.89 M |
| 03/17/2025 | $53.22 | $53.64 (0.79%) | $54.74 | $53.19 | 17,700 | $607.50 M |
| 03/14/2025 | $53.08 | $53.70 (1.17%) | $54.00 | $52.77 | 21,500 | $608.18 M |
| 03/13/2025 | $53.74 | $52.69 (-1.95%) | $54.59 | $52.50 | 26,913 | $596.74 M |
| 03/12/2025 | $53.04 | $53.36 (0.6%) | $54.39 | $50.28 | 20,918 | $604.33 M |
| 03/11/2025 | $53.22 | $52.78 (-0.83%) | $54.00 | $52.49 | 19,000 | $597.76 M |
| 03/10/2025 | $54.41 | $52.87 (-2.83%) | $54.41 | $52.60 | 27,529 | $598.78 M |
| 03/07/2025 | $55.37 | $54.97 (-0.72%) | $55.63 | $54.38 | 17,300 | $622.56 M |
| 03/06/2025 | $54.70 | $55.14 (0.8%) | $55.14 | $54.34 | 18,822 | $624.49 M |
| 03/05/2025 | $55.57 | $55.45 (-0.22%) | $56.06 | $54.86 | 27,400 | $628.00 M |
| 03/04/2025 | $57.40 | $55.57 (-3.19%) | $57.40 | $55.57 | 23,508 | $629.36 M |
| 03/03/2025 | $58.67 | $57.81 (-1.47%) | $59.05 | $57.31 | 22,900 | $654.72 M |
| 02/28/2025 | $57.39 | $58.30 (1.59%) | $58.36 | $57.04 | 27,634 | $660.27 M |
| 02/27/2025 | $57.18 | $57.10 (-0.14%) | $57.42 | $56.91 | 15,535 | $646.68 M |
| 02/26/2025 | $57.42 | $57.43 (0.02%) | $58.38 | $56.58 | 27,441 | $650.42 M |
| 02/25/2025 | $58.00 | $57.50 (-0.86%) | $58.73 | $57.42 | 52,425 | $651.21 M |
| 02/24/2025 | $59.16 | $57.63 (-2.59%) | $59.16 | $57.45 | 27,700 | $652.69 M |
| 02/21/2025 | $60.26 | $58.66 (-2.66%) | $60.26 | $58.26 | 23,900 | $664.35 M |
| 02/20/2025 | $59.95 | $59.69 (-0.43%) | $60.22 | $58.90 | 32,210 | $676.02 M |
| 02/19/2025 | $59.26 | $60.42 (1.96%) | $60.55 | $59.00 | 16,700 | $684.28 M |
| 02/18/2025 | $59.91 | $60.42 (0.85%) | $60.63 | $58.75 | 24,211 | $684.28 M |
| 02/14/2025 | $60.61 | $60.08 (-0.87%) | $61.21 | $59.80 | 16,200 | $680.43 M |
| 02/13/2025 | $60.18 | $60.50 (0.53%) | $60.50 | $59.68 | 19,030 | $685.19 M |
| 02/12/2025 | $60.92 | $59.57 (-2.22%) | $60.92 | $59.57 | 19,906 | $674.66 M |
| 02/11/2025 | $59.72 | $61.53 (3.03%) | $61.82 | $59.72 | 25,008 | $696.86 M |
| 02/10/2025 | $59.87 | $60.30 (0.72%) | $60.80 | $59.59 | 69,500 | $682.92 M |
| 02/07/2025 | $60.13 | $59.80 (-0.55%) | $60.28 | $58.53 | 45,834 | $677.26 M |
| 02/06/2025 | $59.94 | $60.56 (1.03%) | $60.72 | $59.70 | 21,500 | $685.87 M |
| 02/05/2025 | $58.64 | $59.42 (1.33%) | $59.42 | $58.64 | 20,644 | $672.96 M |
| 02/04/2025 | $57.50 | $59.08 (2.75%) | $59.12 | $57.50 | 25,300 | $669.11 M |
| 02/03/2025 | $57.29 | $57.83 (0.94%) | $58.65 | $57.19 | 30,500 | $654.95 M |
| 01/31/2025 | $58.45 | $59.18 (1.25%) | $59.87 | $57.75 | 55,615 | $670.24 M |
| 01/30/2025 | $59.15 | $58.73 (-0.71%) | $59.46 | $58.35 | 36,833 | $665.14 M |
| 01/29/2025 | $58.60 | $59.04 (0.75%) | $59.85 | $57.99 | 49,900 | $668.65 M |
| 01/28/2025 | $58.60 | $59.08 (0.82%) | $59.38 | $57.33 | 32,610 | $669.11 M |
| 01/27/2025 | $57.11 | $58.10 (1.73%) | $58.90 | $57.01 | 58,700 | $658.01 M |
| 01/24/2025 | $56.15 | $57.21 (1.89%) | $57.45 | $55.88 | 31,346 | $647.93 M |
| 01/23/2025 | $55.76 | $56.55 (1.42%) | $57.65 | $55.76 | 67,000 | $640.45 M |
| 01/22/2025 | $56.66 | $56.17 (-0.86%) | $57.41 | $55.90 | 33,647 | $636.15 M |
| 01/21/2025 | $57.22 | $57.00 (-0.38%) | $62.50 | $56.71 | 28,419 | $645.55 M |
| 01/17/2025 | $56.38 | $56.41 (0.05%) | $57.17 | $55.65 | 39,000 | $638.87 M |
| 01/16/2025 | $55.53 | $55.73 (0.36%) | $55.96 | $55.10 | 38,149 | $631.17 M |
| 01/15/2025 | $56.38 | $55.86 (-0.92%) | $57.42 | $55.38 | 20,034 | $632.64 M |
| 01/14/2025 | $53.79 | $54.94 (2.14%) | $55.07 | $53.79 | 27,300 | $622.22 M |
| 01/13/2025 | $51.82 | $53.44 (3.13%) | $53.67 | $51.82 | 33,115 | $605.23 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.
