SMBC - SOUTHERN MISSOURI BANCORP, INC.
63.4
0.560 0.883%
Share volume: 42,174
Last Updated: 03-04-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$62.84
0.56
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $63.26 | $63.26 | $63.96 | $63.96 | $62.82 | $62.82 | $63.40 | $63.40 | 42,174 | $42,174.00 |
| 03-03-2026 | $62.00 | $62.00 | $63.25 | $63.25 | $61.82 | $61.82 | $62.84 | $62.84 | 64,652 | $64,652.00 |
| 03-02-2026 | $61.20 | $61.20 | $63.75 | $63.75 | $60.54 | $60.54 | $63.12 | $63.12 | 57,521 | $57,521.00 |
| 02-27-2026 | $63.71 | $63.71 | $63.81 | $63.81 | $61.36 | $61.36 | $61.91 | $61.91 | 103,316 | $103,316.00 |
| 02-26-2026 | $65.69 | $65.69 | $65.92 | $65.92 | $64.49 | $64.49 | $64.55 | $64.55 | 159,929 | $159,929.00 |
| 02-25-2026 | $63.65 | $63.65 | $65.52 | $65.52 | $63.47 | $63.47 | $65.00 | $65.00 | 41,536 | $41,536.00 |
| 02-24-2026 | $63.75 | $63.75 | $63.75 | $63.75 | $62.68 | $62.68 | $62.96 | $62.96 | 71,131 | $71,131.00 |
| 02-23-2026 | $65.45 | $65.45 | $65.89 | $65.89 | $61.85 | $61.85 | $62.66 | $62.66 | 89,681 | $89,681.00 |
| 02-20-2026 | $64.78 | $64.78 | $65.63 | $65.63 | $64.10 | $64.10 | $65.49 | $65.49 | 52,686 | $52,686.00 |
| 02-19-2026 | $64.03 | $64.03 | $64.99 | $64.99 | $63.28 | $63.28 | $64.83 | $64.83 | 67,223 | $67,223.00 |