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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	57.55	58.66	57.37	58.64	44,152	58.64
12/02/2025	57.59	57.68	56.71	56.88	57,374	56.88
12/01/2025	56.31	57.29	55.91	57.12	45,536	57.12
11/28/2025	56.84	57.13	56.10	56.29	24,251	56.29
11/26/2025	56.30	57.25	56.13	56.66	39,270	56.66
11/25/2025	55.43	56.89	55.43	56.63	41,988	56.63
11/24/2025	55.21	55.75	55.10	55.29	61,273	55.29
11/21/2025	54.15	56.09	54.15	55.54	56,421	55.54
11/20/2025	53.53	54.72	53.53	54.15	67,977	54.15
11/19/2025	52.77	53.91	52.76	53.15	63,681	53.15
11/18/2025	52.74	53.85	52.72	52.97	36,011	52.97
11/17/2025	54.18	54.20	52.83	52.98	54,869	52.98
11/14/2025	54.28	54.52	53.79	54.44	42,814	54.44
11/13/2025	54.67	55.19	54.28	54.81	47,985	54.56
11/12/2025	54.72	55.57	54.43	54.69	49,427	54.44
11/11/2025	54.54	54.98	53.89	54.95	107,826	54.70
11/10/2025	54.10	54.79	53.69	54.40	82,164	54.15
11/07/2025	53.11	53.74	52.52	53.50	57,843	53.26
11/06/2025	53.48	53.94	53.01	53.11	34,847	52.87
11/05/2025	54.92	55.10	53.55	53.80	45,181	53.55
11/04/2025	52.95	54.68	52.78	54.14	149,404	53.89
11/03/2025	52.05	53.69	51.46	53.59	105,226	53.34
10/31/2025	52.44	54.02	52.09	52.44	64,401	52.20
10/30/2025	52.65	53.44	52.65	52.95	67,461	52.71
10/29/2025	53.44	54.18	52.66	52.87	92,336	52.63
10/28/2025	53.17	54.09	53.05	53.53	85,734	53.29
10/27/2025	52.99	54.24	52.99	53.52	89,388	53.28
10/24/2025	52.75	53.34	52.28	52.94	104,885	52.70
10/23/2025	50.45	52.78	50.45	52.00	147,141	51.76
10/22/2025	50.03	50.88	50.00	50.49	58,745	50.26
10/21/2025	49.68	50.35	49.68	50.14	39,951	49.91
10/20/2025	48.05	50.16	48.05	50.05	48,641	49.82
10/17/2025	48.18	49.03	47.87	48.11	54,711	47.89
10/16/2025	50.81	50.81	47.60	47.85	48,793	47.63
10/15/2025	51.68	51.70	50.76	51.02	35,964	50.79
10/14/2025	49.79	51.63	49.79	51.37	78,263	51.14
10/13/2025	50.58	50.61	49.52	50.53	41,238	50.30
10/10/2025	52.45	52.90	49.77	49.79	85,167	49.56
10/09/2025	52.37	52.66	51.81	52.54	46,007	52.30
10/08/2025	52.32	52.72	51.83	52.53	36,292	52.29
10/07/2025	53.12	53.65	52.08	52.27	46,085	52.03
10/06/2025	52.02	53.33	51.35	53.24	99,191	53.00
10/03/2025	52.55	52.57	51.49	51.53	128,890	51.30
10/02/2025	52.39	52.39	51.43	51.59	48,854	51.35
10/01/2025	52.40	52.88	52.01	52.50	64,246	52.26
9/30/2025	53.05	53.27	52.45	52.56	78,570	52.32
9/29/2025	54.41	54.43	53.23	53.27	27,586	53.03
9/26/2025	55.19	55.19	54.27	54.30	72,058	54.05
9/25/2025	54.71	54.90	54.29	54.49	27,530	54.24
9/24/2025	55.38	55.72	54.63	54.88	22,147	54.63
9/23/2025	55.50	56.24	54.88	55.02	46,084	54.77
9/22/2025	55.51	55.96	54.77	55.52	31,443	55.27
9/19/2025	56.00	56.25	55.32	55.97	88,849	55.71
9/18/2025	55.35	56.69	54.99	56.25	90,111	55.99
9/17/2025	55.04	56.67	54.81	55.19	54,084	54.94
9/16/2025	55.12	55.12	54.16	54.69	16,738	54.44
9/15/2025	55.61	55.90	55.10	55.27	17,049	55.02
9/12/2025	56.53	56.53	55.62	55.62	17,132	55.37
9/11/2025	56.71	56.78	56.25	56.58	54,222	56.32
9/10/2025	56.29	57.05	56.29	56.53	20,200	56.27
9/09/2025	57.31	57.61	56.00	56.24	135,690	55.98
9/08/2025	57.55	57.93	57.04	57.62	15,207	57.36
9/05/2025	58.48	59.03	57.29	57.36	20,062	57.10
9/04/2025	57.30	58.16	57.17	58.13	22,624	57.86