Skip to main content
SMBC logo

Southern Missouri Bancorp, Inc.

SMBCNASDAQFinancialsBanks - Regional

$69.88Today:- (-)1Y +46.05%

As of Oct 15, 2026 close

Market cap
$777.87M
P/E (TTM)
10.84
Forward P/E
8.85
Dividend yield
1.46%
52-week range
$47.60$79.86
Volume (live)
-
Avg. volume (3M)
87.74K

Southern Missouri Bancorp (SMBC) Historical Stock Prices

Analyze Southern Missouri Bancorp (SMBC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Southern Missouri Bancorp (SMBC) Interactive Price Chart

Interactive historical price chart showing Southern Missouri Bancorp stock price movements and trends across multiple time periods.

Loading chart...

SMBC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SMBC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202669.3170.0269.0069.8869.8876.80K
Oct 14, 202668.5169.4268.3068.8768.87104.06K
Oct 13, 202670.7771.1069.2969.4269.42120.73K
Oct 12, 202669.9871.0669.9870.4670.4683.00K
Oct 9, 202671.2671.6669.8369.9369.93100.60K
Oct 8, 202670.9871.7870.6471.4771.4772.36K
Oct 7, 202670.8471.5570.4070.9370.9370.91K
Oct 6, 202672.1872.4371.5371.6171.6150.44K
Oct 5, 202672.1772.3671.3171.9071.9075.42K
Oct 2, 202671.9272.7171.7772.5972.5955.98K
Oct 1, 202670.9071.4870.0071.3671.3690.69K
Sep 30, 202671.0471.3169.9070.9070.9082.57K
Sep 29, 202671.7271.8570.4870.9570.9558.76K
Sep 28, 202672.2372.5071.3671.5071.5054.60K
Sep 25, 202672.3372.8071.9872.2672.2668.72K
Sep 24, 202671.6572.3171.3472.2172.21108.29K
Sep 23, 202671.2871.8071.1071.3371.3354.24K
Sep 22, 202672.3372.8171.3771.4571.45102.47K
Sep 21, 202672.4273.0071.9372.0372.0386.69K
Sep 18, 202672.0172.6771.6972.4972.49202.81K
Sep 17, 202673.1473.1472.1172.3972.3975.95K
Sep 16, 202673.5473.7471.5472.5272.5281.89K
Sep 15, 202672.9873.7972.7873.4973.4983.41K
Sep 14, 202673.2873.8572.8373.3073.3079.06K
Sep 11, 202673.7774.4072.5373.2673.2681.82K
Sep 10, 202672.7273.3072.3073.2373.23100.11K
Sep 9, 202672.8873.4872.1272.8272.82137.24K
Sep 8, 202673.8274.2073.3073.5273.5286.29K
Sep 4, 202672.8874.5472.8874.1774.1786.31K
Sep 3, 202673.5874.8973.2773.4173.4199.94K
Sep 2, 202672.4773.6472.2373.0173.01141.13K
Sep 1, 202673.2574.0872.4072.6372.6382.79K
Aug 31, 202673.9273.9973.0873.5973.5968.86K
Aug 28, 202674.5375.0073.7073.9873.98117.77K
Aug 27, 202673.9374.4573.2074.3274.32100.97K
Aug 26, 202674.2075.3473.6174.2974.29109.01K
Aug 25, 202674.5574.9673.9074.0174.0161.73K
Aug 24, 202674.4375.1974.1974.3674.3665.75K
Aug 21, 202674.6474.9473.3874.3874.3883.44K
Aug 20, 202673.5774.5073.4674.0674.06107.13K
Aug 19, 202676.3176.3173.7274.0174.0187.16K
Aug 18, 202676.3576.3575.4175.8175.81144.39K
Aug 17, 202676.3976.7875.9576.3576.35132.17K
Aug 14, 202676.9777.5076.4076.7676.7673.35K
Aug 13, 202677.9078.4477.0577.2476.97132.06K
Aug 12, 202677.3578.0277.0077.4377.16103.37K
Aug 11, 202676.5577.3376.5077.0476.7768.77K
Aug 10, 202676.8877.4076.0376.4676.1966.28K
Aug 7, 202677.6177.6276.7077.1576.8865.84K
Aug 6, 202677.9778.7477.1477.9177.6495.89K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.