stockNASDAQ: SMBC • 6 Months Updates
Southern Missouri Bancorp Inc. (SMBC) 6 Months
Showing Closing Date Range from May 10 to Nov 6, 2026.
Investor Relations:investors.bankwithsouthern.com
Price & Performance Trajectory
Southern Missouri Bancorp Inc.NASDAQ: SMBC
Latest Close
$70.46
6 Months Updates Trajectory
Showing Closing Date Range from May 10 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMBC session performance
✓ Latest Close USD
$70.46
Latest session close
+$2.44vs period start
Period Return % % GAIN
+3.59%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$79.86 / $66.09
Period range envelope
$13.77channel spread
Total Volume SHARES
11.88M
Period turnover
Avg: 97.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(122 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $70.46 | -0.25% | $71.12 | $70.30 | 55.1K |
| Nov 05, 2026 | $70.64 | -2.66% | $74.00 | $70.54 | 79.3K |
| Nov 04, 2026 | $72.57 | +1.51% | $73.97 | $72.40 | 80.0K |
| Nov 03, 2026 | $71.49 | -1.07% | $72.33 | $71.22 | 94.0K |
| Nov 02, 2026 | $72.26 | +2.21% | $72.56 | $71.42 | 72.6K |
| Oct 30, 2026 | $70.70 | -1.59% | $72.69 | $70.48 | 109.5K |
| Oct 29, 2026 | $71.84 | -0.25% | $73.87 | $71.69 | 76.7K |
| Oct 28, 2026 | $72.02 | -0.39% | $72.60 | $71.09 | 78.4K |
| Oct 27, 2026 | $72.30 | +0.11% | $72.43 | $71.71 | 61.8K |
| Oct 26, 2026 | $72.22 | +0.45% | $72.77 | $71.63 | 51.7K |
| Oct 23, 2026 | $71.90 | +0.18% | $72.05 | $70.97 | 101.5K |
| Oct 22, 2026 | $71.77 | +1.86% | $72.67 | $70.47 | 138.9K |
| Oct 21, 2026 | $70.46 | -0.97% | $71.16 | $69.93 | 105.3K |
| Oct 20, 2026 | $71.15 | +2.01% | $71.44 | $70.07 | 83.4K |
| Oct 19, 2026 | $69.75 | -0.61% | $70.41 | $69.68 | 89.3K |
Page 1 of 9