stockNASDAQ: SMBC • 28 Days Updates
Southern Missouri Bancorp Inc. (SMBC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.bankwithsouthern.com
Price & Performance Trajectory
Southern Missouri Bancorp Inc.NASDAQ: SMBC
Latest Close
$69.93
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMBC session performance
✓ Latest Close USD
$69.93
Latest session close
$-3.33vs period start
Period Return % % GAIN
-4.55%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$74.4 / $69.83
Period range envelope
$4.57channel spread
Total Volume SHARES
1.45M
Period turnover
Avg: 85.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $69.93 | -2.15% | $71.52 | $69.83 | 100.6K |
| Oct 08, 2026 | $71.47 | +0.76% | $71.78 | $70.64 | 72.4K |
| Oct 07, 2026 | $70.93 | -0.95% | $71.55 | $70.40 | 70.9K |
| Oct 06, 2026 | $71.61 | -0.40% | $72.43 | $71.53 | 50.4K |
| Oct 05, 2026 | $71.90 | -0.95% | $72.36 | $71.31 | 75.4K |
| Oct 02, 2026 | $72.59 | +1.72% | $72.71 | $71.86 | 56.0K |
| Sep 25, 2026 | $72.26 | +0.07% | $72.80 | $71.98 | 68.7K |
| Sep 24, 2026 | $72.21 | +1.23% | $72.31 | $71.35 | 108.3K |
| Sep 23, 2026 | $71.33 | -0.17% | $71.80 | $71.10 | 54.2K |
| Sep 22, 2026 | $71.45 | -0.81% | $72.81 | $71.37 | 102.5K |
| Sep 21, 2026 | $72.03 | -0.63% | $73.00 | $71.93 | 86.7K |
| Sep 18, 2026 | $72.49 | +0.14% | $72.67 | $71.69 | 202.8K |
| Sep 17, 2026 | $72.39 | -0.18% | $73.14 | $72.11 | 76.0K |
| Sep 16, 2026 | $72.52 | -1.32% | $73.74 | $71.54 | 81.9K |
| Sep 15, 2026 | $73.49 | +0.26% | $73.79 | $72.78 | 83.4K |
Page 1 of 2