Southern Missouri Bancorp, Inc. - Common Stock (SMBC)

Historical Prices For Southern Missouri Bancorp, Inc. - Common Stock (SMBC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	49.06	49.06	47.40	47.99	39,213	47.99
4/02/2025	51.76	52.10	51.14	51.91	22,142	51.91
4/01/2025	51.38	52.45	50.24	52.12	22,377	52.12
3/31/2025	51.45	52.71	50.95	52.02	31,034	52.02
3/28/2025	53.69	53.69	52.02	52.07	21,837	52.07
3/27/2025	53.12	54.12	52.83	53.75	33,229	53.75
3/26/2025	53.70	53.84	52.66	53.32	46,454	53.32
3/25/2025	54.01	54.01	52.91	53.20	37,502	53.20
3/24/2025	53.83	54.61	53.62	54.34	23,871	54.34
3/21/2025	52.86	53.30	52.49	52.97	47,843	52.97
3/20/2025	53.70	54.44	53.33	53.63	13,012	53.63
3/19/2025	53.94	54.58	53.73	54.44	16,711	54.44
3/18/2025	53.09	53.68	52.87	53.41	24,461	53.41
3/17/2025	53.22	54.74	53.19	53.64	17,675	53.64
3/14/2025	53.08	54.00	52.77	53.70	21,471	53.70
3/13/2025	53.74	54.59	52.50	52.69	26,913	52.69
3/12/2025	53.04	54.39	50.28	53.36	20,918	53.36
3/11/2025	53.22	54.00	52.49	52.78	18,992	52.78
3/10/2025	54.41	54.41	52.59	52.87	27,529	52.87
3/07/2025	55.37	55.63	54.38	54.97	17,276	54.97
3/06/2025	54.70	55.14	54.34	55.14	18,822	55.14
3/05/2025	55.57	56.06	54.86	55.45	27,379	55.45
3/04/2025	57.40	57.40	55.57	55.57	23,508	55.57
3/03/2025	58.67	59.05	57.31	57.81	22,895	57.81
2/28/2025	57.39	58.36	57.04	58.30	27,634	58.30
2/27/2025	57.18	57.42	56.91	57.10	15,535	57.10
2/26/2025	57.42	58.38	56.58	57.43	27,441	57.43
2/25/2025	58.00	58.73	57.42	57.50	52,425	57.50
2/24/2025	59.16	59.16	57.45	57.63	27,699	57.63
2/21/2025	60.26	60.26	58.26	58.66	23,883	58.66
2/20/2025	59.95	60.22	58.90	59.69	32,210	59.69
2/19/2025	59.26	60.55	59.00	60.42	16,695	60.42
2/18/2025	59.91	60.63	58.75	60.42	24,211	60.42
2/14/2025	60.61	61.21	59.80	60.08	16,194	60.08
2/13/2025	60.18	60.50	59.68	60.50	19,030	60.27
2/12/2025	60.92	60.92	59.57	59.57	19,906	59.34
2/11/2025	59.72	61.82	59.72	61.53	25,008	61.30
2/10/2025	59.87	60.80	59.59	60.30	69,476	60.07
2/07/2025	60.13	60.28	58.53	59.80	45,834	59.57
2/06/2025	59.94	60.72	59.70	60.56	21,486	60.33
2/05/2025	58.64	59.42	58.64	59.42	20,644	59.19
2/04/2025	57.50	59.12	57.50	59.08	25,274	58.86
2/03/2025	57.29	58.65	57.19	57.83	30,496	57.61
1/31/2025	58.45	59.87	57.75	59.18	55,615	58.95
1/30/2025	59.15	59.46	58.35	58.73	36,833	58.51
1/29/2025	58.60	59.85	57.99	59.04	49,885	58.82
1/28/2025	58.60	59.38	57.33	59.08	32,610	58.86
1/27/2025	57.11	58.90	57.01	58.10	58,697	57.88
1/24/2025	56.15	57.45	55.88	57.21	31,346	56.99
1/23/2025	55.76	57.65	55.76	56.55	66,994	56.34
1/22/2025	56.66	57.41	55.90	56.17	33,647	55.96
1/21/2025	57.22	62.50	56.71	57.00	28,419	56.78
1/17/2025	56.38	57.17	55.65	56.41	38,951	56.20
1/16/2025	55.53	55.96	55.10	55.73	38,149	55.52
1/15/2025	56.38	57.42	55.38	55.86	20,034	55.65
1/14/2025	53.79	55.07	53.79	54.94	27,255	54.73
1/13/2025	51.82	53.67	51.82	53.44	33,115	53.24
1/10/2025	54.17	54.30	51.94	52.54	28,191	52.34
1/08/2025	55.50	55.85	54.88	55.48	24,215	55.27
1/07/2025	56.93	57.00	54.93	55.54	39,780	55.33
1/06/2025	56.56	57.72	56.34	56.46	60,524	56.25