Southern Missouri Bancorp Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Southern Missouri Bancorp Inc	NASDAQ:SMBC	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.07	0.17%	41.38	36.00	42.05

High Price	Low Price	Open Price	Shares Traded	Last Trade
42.09	40.965	42.09	26,690	22:30:00

Southern Missouri Bancorp (SMBC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	41.38	0.07	0.17%	40.965	42.09	26,690
02 May 2024	41.31	0.81	2.00%	39.44	41.555	37,959
01 May 2024	40.50	0.40	1.00%	39.00	40.94	35,587
30 Apr 2024	40.10	-0.73	-1.79%	40.00	40.39	21,125
29 Apr 2024	40.83	-0.11	-0.27%	40.50	42.52	13,601
26 Apr 2024	40.94	-0.37	-0.90%	40.51	41.98	18,391
25 Apr 2024	41.31	-0.43	-1.03%	40.6809	41.67	12,879
24 Apr 2024	41.74	-0.23	-0.55%	41.25	41.935	22,442
23 Apr 2024	41.97	0.40	0.96%	41.05	42.70	11,863
22 Apr 2024	41.57	-0.06	-0.14%	41.50	43.40	10,071
19 Apr 2024	41.63	1.56	3.89%	39.64	41.68	26,395
18 Apr 2024	40.07	-0.17	-0.42%	39.69	40.70	18,866
17 Apr 2024	40.24	0.13	0.32%	39.00	40.56	27,305
16 Apr 2024	40.11	-0.04	-0.10%	40.09	40.48	8,947
15 Apr 2024	40.15	-0.10	-0.25%	39.41	40.44	22,035
12 Apr 2024	40.25	-0.10	-0.25%	39.0316	40.63	13,858
11 Apr 2024	40.35	0.16	0.40%	39.142	40.70	13,422
10 Apr 2024	40.19	-1.71	-4.08%	39.00	41.75	33,553
09 Apr 2024	41.90	0.01	0.02%	41.66	42.31	6,827
08 Apr 2024	41.89	-0.08	-0.19%	41.89	43.0379	16,464
05 Apr 2024	41.97	-0.33	-0.78%	41.69	42.67	6,069

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	41.25	42.52	39.00	40.78	25,333	0.13	0.32%
1 Month	41.93	43.40	39.00	40.84	18,933	-0.55	-1.31%
3 Months	41.46	45.35	39.00	42.29	21,179	-0.08	-0.19%
6 Months	43.59	55.45	39.00	45.43	23,466	-2.21	-5.07%
1 Year	31.18	55.45	30.28	42.77	23,692	10.20	32.71%
3 Years	42.09	61.93	30.28	46.15	25,606	-0.71	-1.69%
5 Years	32.48	61.93	17.30	41.59	21,828	8.90	27.40%