5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+4.25%
3 MONTH PERFORMANCE
+20.85%
6 MONTH PERFORMANCE
+17.40%
YEAR-TO-DATE PERFORMANCE
+8.64%
1 YEAR PERFORMANCE
+6.31%
Southern Missouri Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $65.16 | $64.23 (-1.43%) | $65.90 | $64.07 | 57.21 K | $716.36 M |
| 02/17/2026 | $64.66 | $64.61 (-0.08%) | $65.88 | $64.60 | 49.04 K | $720.60 M |
| 02/13/2026 | $64.71 | $64.56 (-0.23%) | $64.95 | $63.66 | 51.50 K | $720.04 M |
| 02/12/2026 | $64.62 | $64.75 (0.2%) | $65.29 | $63.08 | 77.12 K | $722.16 M |
| 02/11/2026 | $65.22 | $64.01 (-1.86%) | $65.97 | $63.53 | 55.20 K | $713.90 M |
| 02/10/2026 | $65.03 | $64.57 (-0.71%) | $65.50 | $64.17 | 50.84 K | $720.15 M |
| 02/09/2026 | $65.55 | $65.30 (-0.38%) | $66.13 | $65.19 | 38.72 K | $728.29 M |
| 02/06/2026 | $65.70 | $65.50 (-0.3%) | $66.56 | $65.41 | 54.03 K | $730.52 M |
| 02/05/2026 | $65.19 | $65.54 (0.54%) | $65.82 | $64.89 | 44.30 K | $730.97 M |
| 02/04/2026 | $65.16 | $65.12 (-0.06%) | $66.23 | $64.58 | 84.00 K | $726.28 M |
| 02/03/2026 | $64.35 | $64.64 (0.45%) | $65.63 | $63.64 | 59.31 K | $720.93 M |
| 02/02/2026 | $62.50 | $64.30 (2.88%) | $64.67 | $62.50 | 57.32 K | $717.14 M |
| 01/30/2026 | $62.00 | $62.57 (0.92%) | $62.94 | $61.49 | 54.61 K | $697.84 M |
| 01/29/2026 | $60.73 | $62.18 (2.39%) | $62.37 | $60.16 | 70.24 K | $693.49 M |
| 01/28/2026 | $61.49 | $60.66 (-1.35%) | $61.49 | $60.24 | 35.90 K | $676.54 M |
| 01/27/2026 | $60.50 | $61.15 (1.07%) | $61.43 | $60.50 | 44.30 K | $682.01 M |
| 01/26/2026 | $60.28 | $60.68 (0.66%) | $60.99 | $59.97 | 55.32 K | $676.76 M |
| 01/23/2026 | $64.25 | $60.68 (-5.56%) | $64.25 | $60.18 | 84.30 K | $676.76 M |
| 01/22/2026 | $63.66 | $63.87 (0.33%) | $65.64 | $63.50 | 65.60 K | $712.34 M |
| 01/21/2026 | $61.85 | $63.72 (3.02%) | $63.84 | $61.85 | 50.41 K | $710.67 M |
| 01/20/2026 | $60.62 | $60.57 (-0.08%) | $61.39 | $60.04 | 41.10 K | $675.54 M |
| 01/16/2026 | $61.98 | $61.61 (-0.6%) | $62.40 | $61.58 | 53.40 K | $692.93 M |
| 01/15/2026 | $61.25 | $62.25 (1.63%) | $62.58 | $61.25 | 40.20 K | $700.13 M |
| 01/14/2026 | $60.12 | $60.76 (1.06%) | $60.87 | $59.65 | 35.02 K | $683.37 M |
| 01/13/2026 | $60.10 | $59.80 (-0.5%) | $60.32 | $59.71 | 52.00 K | $672.57 M |
| 01/12/2026 | $59.79 | $60.02 (0.38%) | $60.36 | $59.20 | 37.92 K | $675.04 M |
| 01/09/2026 | $61.17 | $60.10 (-1.75%) | $61.69 | $60.03 | 29.90 K | $675.94 M |
| 01/08/2026 | $58.98 | $61.15 (3.68%) | $61.31 | $58.98 | 38.92 K | $687.75 M |
| 01/07/2026 | $59.69 | $59.28 (-0.69%) | $59.71 | $59.10 | 31.20 K | $666.72 M |
| 01/06/2026 | $59.59 | $59.80 (0.35%) | $60.79 | $59.06 | 54.21 K | $672.57 M |
| 01/05/2026 | $58.41 | $59.93 (2.6%) | $60.59 | $58.40 | 37.10 K | $674.03 M |
| 01/02/2026 | $59.24 | $58.60 (-1.08%) | $59.56 | $58.28 | 45.50 K | $659.07 M |
| 12/31/2025 | $59.54 | $59.12 (-0.71%) | $59.73 | $58.60 | 38.94 K | $664.92 M |
| 12/30/2025 | $60.08 | $59.25 (-1.38%) | $60.08 | $58.75 | 29.82 K | $666.38 M |
| 12/29/2025 | $60.46 | $59.90 (-0.93%) | $60.46 | $59.84 | 31.00 K | $673.70 M |
| 12/26/2025 | $60.91 | $60.35 (-0.92%) | $60.91 | $60.15 | 26.40 K | $678.76 M |
| 12/24/2025 | $60.91 | $61.20 (0.48%) | $61.20 | $60.29 | 27.81 K | $688.32 M |
| 12/23/2025 | $61.88 | $60.49 (-2.25%) | $62.12 | $60.49 | 42.90 K | $680.33 M |
| 12/22/2025 | $61.64 | $61.58 (-0.1%) | $62.47 | $61.38 | 41.00 K | $692.59 M |
| 12/19/2025 | $63.02 | $61.72 (-2.06%) | $63.22 | $61.12 | 192.30 K | $694.16 M |
| 12/18/2025 | $62.98 | $63.27 (0.46%) | $63.54 | $62.61 | 46.83 K | $711.60 M |
| 12/17/2025 | $62.36 | $62.51 (0.24%) | $63.27 | $61.99 | 51.50 K | $703.05 M |
| 12/16/2025 | $61.68 | $62.22 (0.88%) | $62.60 | $61.63 | 47.70 K | $699.79 M |
| 12/15/2025 | $60.88 | $61.74 (1.41%) | $61.96 | $60.73 | 63.60 K | $694.39 M |
| 12/12/2025 | $61.55 | $60.82 (-1.19%) | $61.99 | $60.49 | 63.20 K | $684.04 M |
| 12/11/2025 | $60.85 | $61.50 (1.07%) | $61.68 | $60.73 | 41.30 K | $691.69 M |
| 12/10/2025 | $58.90 | $60.84 (3.29%) | $61.31 | $58.90 | 66.84 K | $684.27 M |
| 12/09/2025 | $58.82 | $59.07 (0.43%) | $59.84 | $58.70 | 44.50 K | $664.36 M |
| 12/08/2025 | $58.07 | $58.61 (0.93%) | $59.19 | $57.92 | 45.20 K | $659.19 M |
| 12/05/2025 | $58.54 | $57.94 (-1.02%) | $58.81 | $57.67 | 37.91 K | $651.65 M |
| 12/04/2025 | $58.52 | $58.43 (-0.15%) | $59.06 | $58.21 | 31.10 K | $657.16 M |
| 12/03/2025 | $57.55 | $58.64 (1.89%) | $58.66 | $57.37 | 44.20 K | $659.52 M |
| 12/02/2025 | $57.59 | $56.88 (-1.23%) | $57.68 | $56.71 | 57.40 K | $639.73 M |
| 12/01/2025 | $56.31 | $57.12 (1.44%) | $57.29 | $55.91 | 45.54 K | $642.43 M |
| 11/28/2025 | $56.84 | $56.29 (-0.97%) | $57.13 | $56.10 | 24.30 K | $633.09 M |
| 11/26/2025 | $56.30 | $56.66 (0.64%) | $57.25 | $56.13 | 39.30 K | $637.26 M |
| 11/25/2025 | $55.43 | $56.63 (2.16%) | $56.89 | $55.43 | 42.00 K | $636.92 M |
| 11/24/2025 | $55.21 | $55.29 (0.14%) | $55.75 | $55.10 | 60.50 K | $621.85 M |
| 11/21/2025 | $54.15 | $55.54 (2.57%) | $56.09 | $54.15 | 56.42 K | $624.66 M |
| 11/20/2025 | $53.53 | $54.15 (1.16%) | $54.72 | $53.53 | 68.00 K | $609.03 M |
| 11/19/2025 | $52.77 | $53.15 (0.72%) | $53.91 | $52.76 | 63.70 K | $597.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
