MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMBC — Southern Missouri Bancorp
NasdaqSouthern Missouri Bancorp
$71.47
+0.54(+0.76%)
- O
- 70.98
- H
- 71.78
- L
- 70.64
- V
- 72.36K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$71.47
Period Return+35.8%
Period High$79.86
Period Low$47.60
Avg Daily Volume67.7K
Total Trading Days365
SMBC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $70.98 | $71.78 | $70.64 | $71.47 | +$0.54 | +0.76% | 72,356 | $71.34 | $70.64 $71.78 |
| Oct 7, 2026 | $70.84 | $71.55 | $70.40 | $70.93 | $-0.68 | -0.95% | 70,911 | $70.99 | $70.40 $71.55 |
| Oct 6, 2026 | $72.18 | $72.43 | $71.53 | $71.61 | $-0.29 | -0.40% | 50,905 | $71.84 | $71.53 $72.43 |
| Oct 5, 2026 | $72.17 | $72.36 | $71.31 | $71.90 | $-0.69 | -0.95% | 75,424 | $71.81 | $71.31 $72.36 |
| Oct 2, 2026 | $71.92 | $72.71 | $71.77 | $72.59 | +$1.23 | +1.72% | 55,980 | $72.36 | $71.77 $72.71 |
| Oct 1, 2026 | $70.90 | $71.48 | $70.00 | $71.36 | +$0.46 | +0.65% | 90,686 | $71.01 | $70.00 $71.48 |
| Sep 30, 2026 | $71.04 | $71.31 | $69.90 | $70.90 | $-0.05 | -0.07% | 82,571 | $70.75 | $69.90 $71.31 |
| Sep 29, 2026 | $71.72 | $71.85 | $70.48 | $70.95 | $-0.55 | -0.77% | 58,760 | $70.91 | $70.48 $71.85 |
| Sep 28, 2026 | $72.23 | $72.50 | $71.36 | $71.50 | $-0.76 | -1.05% | 54,599 | $71.66 | $71.36 $72.50 |
| Sep 25, 2026 | $72.33 | $72.80 | $71.98 | $72.26 | +$0.05 | +0.07% | 68,723 | $72.29 | $71.98 $72.80 |
| Sep 24, 2026 | $71.65 | $72.31 | $71.35 | $72.21 | +$0.88 | +1.23% | 108,292 | $72.01 | $71.35 $72.31 |
| Sep 23, 2026 | $71.28 | $71.80 | $71.10 | $71.33 | $-0.12 | -0.17% | 54,241 | $71.38 | $71.10 $71.80 |
| Sep 22, 2026 | $72.33 | $72.81 | $71.37 | $71.45 | $-0.58 | -0.81% | 102,475 | $71.72 | $71.37 $72.81 |
| Sep 21, 2026 | $72.42 | $73.00 | $71.93 | $72.03 | $-0.46 | -0.63% | 86,693 | $72.34 | $71.93 $73.00 |
| Sep 18, 2026 | $72.01 | $72.67 | $71.69 | $72.49 | +$0.10 | +0.14% | 202,805 | $72.35 | $71.69 $72.67 |
| Sep 17, 2026 | $73.14 | $73.14 | $72.11 | $72.39 | $-0.13 | -0.18% | 75,955 | $72.46 | $72.11 $73.14 |
| Sep 16, 2026 | $73.54 | $73.74 | $71.54 | $72.52 | $-0.97 | -1.32% | 81,891 | $72.76 | $71.54 $73.74 |
| Sep 15, 2026 | $72.98 | $73.79 | $72.78 | $73.49 | +$0.19 | +0.26% | 83,405 | $73.42 | $72.78 $73.79 |
| Sep 14, 2026 | $73.28 | $73.85 | $72.83 | $73.30 | +$0.04 | +0.05% | 78,608 | $73.32 | $72.83 $73.85 |
| Sep 11, 2026 | $73.77 | $74.40 | $72.53 | $73.26 | +$0.03 | +0.04% | 81,822 | $73.17 | $72.53 $74.40 |
| Sep 10, 2026 | $72.72 | $73.30 | $72.30 | $73.23 | +$0.41 | +0.56% | 100,112 | $73.03 | $72.30 $73.30 |
| Sep 9, 2026 | $72.88 | $73.48 | $72.12 | $72.82 | $-0.70 | -0.95% | 137,236 | $72.80 | $72.12 $73.48 |
| Sep 8, 2026 | $73.82 | $74.20 | $73.30 | $73.52 | $-0.65 | -0.88% | 86,293 | $73.64 | $73.30 $74.20 |
| Sep 4, 2026 | $72.88 | $74.54 | $72.88 | $74.17 | +$0.76 | +1.04% | 86,313 | $73.97 | $72.88 $74.54 |
| Sep 3, 2026 | $73.58 | $74.89 | $73.27 | $73.41 | +$0.40 | +0.55% | 99,946 | $73.60 | $73.27 $74.89 |
| Sep 2, 2026 | $72.47 | $73.64 | $72.23 | $73.01 | +$0.38 | +0.52% | 141,126 | $73.18 | $72.23 $73.64 |
| Sep 1, 2026 | $73.25 | $74.08 | $72.40 | $72.63 | $-0.96 | -1.30% | 82,787 | $72.95 | $72.40 $74.08 |
| Aug 31, 2026 | $73.92 | $73.99 | $73.08 | $73.59 | $-0.39 | -0.53% | 67,037 | $73.60 | $73.08 $73.99 |
| Aug 28, 2026 | $74.53 | $75.00 | $73.71 | $73.98 | $-0.34 | -0.46% | 117,767 | $74.28 | $73.71 $75.00 |
| Aug 27, 2026 | $73.93 | $74.45 | $73.20 | $74.32 | +$0.03 | +0.04% | 100,970 | $74.09 | $73.20 $74.45 |