stockNASDAQ: SMBC • 12 Months Updates
Southern Missouri Bancorp Inc. (SMBC) 12 Months
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.
Investor Relations:investors.bankwithsouthern.com
Price & Performance Trajectory
Southern Missouri Bancorp Inc.NASDAQ: SMBC
Latest Close
$70.18
12 Months Updates Trajectory
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMBC session performance
✓ Latest Close USD
$70.18
Latest session close
+$22.33vs period start
Period Return % % GAIN
+46.67%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$79.86 / $47.6
Period range envelope
$32.26channel spread
Total Volume SHARES
20.15M
Period turnover
Avg: 81.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(248 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $70.18 | +0.41% | $71.29 | $69.88 | 88.5K |
| Oct 15, 2026 | $69.89 | +1.48% | $70.02 | $69.00 | 76.8K |
| Oct 14, 2026 | $68.87 | -0.79% | $69.42 | $68.31 | 104.1K |
| Oct 13, 2026 | $69.42 | -1.48% | $71.10 | $69.29 | 120.7K |
| Oct 12, 2026 | $70.46 | +0.76% | $71.04 | $69.98 | 83.0K |
| 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 |
Page 1 of 17