Free Trial

Southern Missouri Bancorp (SMBC) Stock Chart & Stock Price History

→ 1970’s computer coder Issues Shocking AI Warning (From InvestorPlace) (Ad)
Free SMBC Stock Alerts
$41.66
+0.14 (+0.34%)
(As of 03:28 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Southern Missouri Bancorp Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
-0.57%
3 Month
Performance
-3.09%
6 Month
Performance
-0.31%
Year-To-Date
Performance
-21.97%
1 Year
Performance
+32.25%
Receive SMBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Southern Missouri Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Things Are Not Normal in America – Here’s What to Do
Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.
This could be your solution.

SMBC Stock Chart for Thursday, May, 9, 2024

SMBC Chart by TradingView

Southern Missouri Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$40.95$41.52
+1.39%		$41.57$40.1864,456 shs$472.04 million
05/07/2024$41.30$40.95
-0.85%		$41.59$40.7949,141 shs$465.60 million
05/06/2024$41.38$41.30
-0.19%		$41.75$41.0678,088 shs$469.58 million
05/03/2024$41.31$41.38
+0.17%		$42.09$40.9726,689 shs$470.45 million
05/02/2024$40.50$41.31
+2.00%		$41.56$39.4437,959 shs$469.70 million
05/01/2024$40.10$40.50
+1.00%		$40.94$39.2335,587 shs$460.49 million
04/30/2024$40.83$40.10
-1.79%		$40.39$40.0021,125 shs$455.94 million
04/29/2024$40.94$40.83
-0.27%		$42.52$40.5013,601 shs$464.24 million
04/26/2024$41.31$40.94
-0.90%		$41.98$40.5118,391 shs$465.49 million
04/25/2024$41.74$41.31
-1.03%		$41.67$40.6813,001 shs$469.70 million
04/24/2024$41.97$41.74
-0.55%		$41.94$41.2522,442 shs$474.58 million
04/23/2024$41.57$41.97
+0.96%		$42.70$41.2611,863 shs$477.20 million
04/22/2024$41.63$41.57
-0.14%		$43.40$41.5010,071 shs$472.65 million
04/19/2024$40.07$41.63
+3.89%		$41.68$39.7826,395 shs$473.29 million
04/18/2024$40.24$40.07
-0.42%		$40.70$39.6918,866 shs$455.60 million
04/17/2024$40.11$40.24
+0.32%		$40.26$39.0027,305 shs$457.53 million
04/16/2024$40.15$40.11
-0.10%		$40.48$40.059,484 shs$456.05 million
04/15/2024$40.25$40.15
-0.25%		$40.44$39.5722,009 shs$456.51 million
04/12/2024$40.35$40.25
-0.25%		$40.28$39.0313,858 shs$457.64 million
04/11/2024$40.19$40.35
+0.40%		$40.70$39.1413,422 shs$458.78 million
04/10/2024$41.90$40.19
-4.08%		$41.37$39.0033,897 shs$456.96 million
04/09/2024$41.89$41.90
+0.02%		$42.06$41.666,827 shs$476.40 million
04/08/2024$41.97$41.89
-0.19%		$43.04$41.8916,464 shs$476.29 million
04/05/2024$42.30$41.97
-0.78%		$42.67$41.766,072 shs$477.16 million
04/04/2024$42.07$42.30
+0.55%		$43.06$42.0313,677 shs$480.95 million
04/03/2024$41.98$42.07
+0.21%		$42.07$41.5510,361 shs$478.34 million
04/02/2024$42.66$41.98
-1.59%		$42.08$41.3511,973 shs$477.31 million
04/01/2024$43.71$42.66
-2.40%		$44.08$42.0712,846 shs$485.04 million
03/29/2024$43.71$43.71$44.09$43.5041,163 shs$496.98 million
03/28/2024$43.74$43.71
-0.07%		$44.09$43.5041,163 shs$496.98 million
03/27/2024$41.96$43.74
+4.24%		$43.85$42.5813,215 shs$497.32 million
03/26/2024$43.12$41.96
-2.69%		$43.58$41.9612,928 shs$477.09 million
03/25/2024$42.70$43.12
+0.98%		$43.86$42.9823,636 shs$490.27 million
03/22/2024$43.48$42.70
-1.79%		$42.70$41.7627,480 shs$485.07 million
03/21/2024$43.20$43.48
+0.65%		$44.11$42.8921,931 shs$493.93 million
03/20/2024$41.10$43.20
+5.11%		$43.57$40.4024,770 shs$490.58 million
03/19/2024$41.55$41.10
-1.08%		$41.99$41.0419,244 shs$466.90 million
03/18/2024$42.90$41.55
-3.15%		$42.87$41.5019,749 shs$472.01 million
03/15/2024$41.72$42.90
+2.83%		$43.38$41.3954,518 shs$487.17 million
03/14/2024$42.82$41.72
-2.57%		$42.82$41.6233,078 shs$473.94 million
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
03/13/2024$44.30$42.82
-3.34%		$44.26$42.6920,098 shs$486.44 million
03/12/2024$44.21$44.30
+0.20%		$44.35$43.8920,590 shs$503.25 million
03/11/2024$43.90$44.21
+0.71%		$44.40$43.9212,106 shs$502.23 million
03/08/2024$43.40$43.90
+1.15%		$44.49$43.8022,153 shs$498.70 million
03/07/2024$42.73$43.40
+1.57%		$43.69$42.4611,259 shs$493.02 million
03/06/2024$42.80$42.73
-0.16%		$42.82$42.0023,003 shs$485.41 million
03/05/2024$41.83$42.80
+2.32%		$43.10$41.538,810 shs$486.21 million
03/04/2024$42.28$41.83
-1.06%		$43.16$41.8312,396 shs$475.19 million
03/01/2024$42.88$42.28
-1.40%		$43.10$41.8118,329 shs$480.13 million
02/29/2024$41.66$42.88
+2.93%		$43.16$41.6836,778 shs$487.12 million
02/28/2024$42.13$41.66
-1.12%		$42.00$41.5010,489 shs$473.26 million
02/27/2024$42.07$42.13
+0.14%		$44.47$42.1316,329 shs$478.60 million
02/26/2024$42.92$42.07
-1.98%		$43.09$41.7921,224 shs$477.92 million
02/23/2024$42.67$42.92
+0.59%		$43.18$42.4814,198 shs$487.57 million
02/22/2024$43.73$42.67
-2.42%		$43.64$42.6724,265 shs$484.73 million
02/21/2024$44.31$43.73
-1.31%		$44.40$43.4131,928 shs$496.60 million
02/20/2024$44.09$44.31
+0.50%		$44.76$43.6722,556 shs$503.36 million
02/19/2024$44.09$44.09$44.71$43.9617,000 shs$500.86 million
02/16/2024$44.91$44.09
-1.83%		$44.50$43.9617,089 shs$500.86 million
02/15/2024$42.40$44.91
+5.92%		$45.35$42.3931,604 shs$510.18 million
02/14/2024$41.64$42.40
+1.83%		$42.70$40.7419,776 shs$481.66 million
02/13/2024$44.26$41.64
-5.92%		$42.78$41.3941,434 shs$472.20 million
02/12/2024$42.99$44.26
+2.95%		$44.96$42.5926,568 shs$501.91 million
02/09/2024$40.82$42.99
+5.32%		$43.72$40.5845,941 shs$487.51 million
02/08/2024$40.92$40.82
-0.24%		$41.15$40.5126,508 shs$462.90 million

Related Companies:
This page (NASDAQ:SMBC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media