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

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	58.48	59.03	57.29	57.36	20,062	57.36
9/04/2025	57.30	58.16	57.17	58.13	22,624	58.13
9/03/2025	56.86	57.34	56.45	57.01	28,105	57.01
9/02/2025	57.23	57.31	56.69	57.08	21,852	57.08
8/29/2025	58.20	58.24	57.39	57.53	21,572	57.53
8/28/2025	57.54	57.88	56.94	57.85	21,193	57.85
8/27/2025	57.58	58.45	57.58	57.78	15,521	57.78
8/26/2025	57.91	58.01	57.09	57.74	18,589	57.74
8/25/2025	57.56	58.24	56.94	57.08	21,471	57.08
8/22/2025	55.42	58.25	55.17	58.00	44,000	58.00
8/21/2025	54.73	55.23	54.56	54.91	34,059	54.91
8/20/2025	55.08	55.33	54.67	55.10	37,437	55.10
8/19/2025	54.30	54.95	54.10	54.71	25,105	54.71
8/18/2025	54.19	54.35	53.80	54.28	28,074	54.28
8/15/2025	55.30	55.30	53.75	53.79	47,425	53.79
8/14/2025	55.25	56.02	54.47	55.26	26,128	55.01
8/13/2025	55.56	56.20	54.97	56.15	27,519	55.90
8/12/2025	53.05	55.15	53.05	55.15	32,872	54.90
8/11/2025	52.45	53.01	51.59	52.63	26,117	52.39
8/08/2025	52.32	52.50	51.98	52.06	17,848	51.82
8/07/2025	52.59	52.63	51.64	51.85	29,515	51.62
8/06/2025	53.03	53.19	52.40	52.44	28,722	52.20
8/05/2025	52.99	53.43	52.28	53.19	41,519	52.95
8/04/2025	52.87	53.38	52.64	53.01	21,417	52.77
8/01/2025	53.64	53.64	52.20	52.47	42,399	52.23
7/31/2025	54.08	54.65	53.78	54.09	40,370	53.85
7/30/2025	55.59	56.59	54.36	54.68	36,958	54.43
7/29/2025	56.71	56.91	55.83	55.85	30,327	55.60
7/28/2025	56.55	56.66	55.81	56.37	40,697	56.12
7/25/2025	57.57	58.51	56.75	56.84	36,326	56.59
7/24/2025	57.03	57.68	55.73	57.35	31,792	57.09
7/23/2025	57.24	57.75	55.25	56.48	29,005	56.22
7/22/2025	56.49	57.46	56.29	56.66	31,666	56.40
7/21/2025	56.80	57.65	56.56	56.90	23,212	56.64
7/18/2025	57.40	58.30	56.57	56.79	41,938	56.53
7/17/2025	55.12	56.99	55.12	56.86	43,031	56.60
7/16/2025	55.80	56.14	54.72	56.04	64,593	55.79
7/15/2025	57.50	57.50	55.43	55.43	87,158	55.18
7/14/2025	55.29	57.41	55.26	57.37	147,649	57.11
7/11/2025	56.55	56.98	55.72	55.91	75,938	55.66
7/10/2025	57.46	58.37	57.02	57.43	123,500	57.17
7/09/2025	57.89	58.15	56.86	57.38	46,020	57.12
7/08/2025	57.53	58.05	56.87	57.31	65,682	57.05
7/07/2025	58.33	58.88	56.80	57.05	63,451	56.79
7/03/2025	57.90	58.62	57.77	58.13	24,507	57.87
7/02/2025	54.00	57.32	54.00	56.68	79,810	56.42
7/01/2025	54.31	56.95	54.31	56.81	60,163	56.55
6/30/2025	53.60	55.24	53.60	54.78	108,549	54.53
6/27/2025	54.46	54.84	54.02	54.59	105,205	54.34
6/26/2025	53.12	54.38	53.03	54.34	99,657	54.09
6/25/2025	53.48	53.72	51.97	52.85	34,538	52.61
6/24/2025	53.12	54.25	52.88	53.46	37,723	53.22
6/23/2025	51.35	52.60	50.99	52.60	44,813	52.36
6/20/2025	52.21	52.21	51.08	51.45	61,024	51.22
6/18/2025	51.13	52.47	50.89	51.71	42,072	51.48
6/17/2025	51.75	52.06	51.05	51.46	19,123	51.23
6/16/2025	52.42	53.12	51.99	52.30	40,921	52.06
6/13/2025	53.31	53.41	52.01	52.34	19,335	52.10
6/12/2025	53.85	54.19	53.24	53.93	18,874	53.69
6/11/2025	53.85	54.35	53.38	54.19	40,345	53.94
6/10/2025	53.34	54.19	53.08	53.98	26,090	53.74
6/09/2025	53.13	53.85	52.11	53.51	28,456	53.27