NasdaqGM - Nasdaq Real Time Price
USD
Southern Missouri Bancorp, Inc. (SMBC)
70.70
-1.14
(-1.59%)
At close: October 30 at 4:00:01 PM EDT
71.00
+0.30
(+0.42%)
After hours: October 30 at 7:27:53 PM EDT
Trade SMBC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.84
72.69
70.48
70.70
70.70
109,500
Oct 29, 2026
72.75
73.87
71.69
71.84
71.84
76,700
Oct 28, 2026
72.15
72.60
71.09
72.02
72.02
78,400
Oct 27, 2026
72.67
72.91
71.71
72.30
72.30
61,800
Oct 26, 2026
71.63
72.77
71.63
72.22
72.22
51,700
Oct 23, 2026
71.54
72.06
70.97
71.90
71.90
101,500
Oct 22, 2026
70.47
72.77
70.47
71.77
71.77
138,900
Oct 21, 2026
71.29
71.29
69.83
70.46
70.46
105,300
Oct 20, 2026
69.99
71.57
69.99
71.15
71.15
83,400
Oct 19, 2026
70.17
70.41
69.68
69.75
69.75
89,300
Oct 16, 2026
70.13
71.29
69.88
70.18
70.18
88,500
Oct 15, 2026
69.31
70.02
69.00
69.89
69.89
76,800
Oct 14, 2026
68.51
69.42
68.30
68.87
68.87
104,100
Oct 13, 2026
70.77
71.10
69.29
69.42
69.42
120,700
Oct 12, 2026
69.98
71.06
69.98
70.46
70.46
83,000
Oct 9, 2026
71.26
71.66
69.83
69.93
69.93
100,600
Oct 8, 2026
70.98
71.78
70.64
71.47
71.47
72,400
Oct 7, 2026
70.84
71.55
70.40
70.93
70.93
70,900
Oct 6, 2026
72.18
72.43
71.53
71.61
71.61
50,900
Oct 5, 2026
72.17
72.36
71.31
71.90
71.90
75,400
Oct 2, 2026
71.92
72.71
71.77
72.59
72.59
56,000
Oct 1, 2026
70.90
71.48
70.00
71.36
71.36
90,700
Sep 30, 2026
71.04
71.31
69.90
70.90
70.90
82,600
Sep 29, 2026
71.72
71.85
70.48
70.95
70.95
58,800
Sep 28, 2026
72.23
72.50
71.36
71.50
71.50
54,600
Sep 25, 2026
72.33
72.80
71.98
72.26
72.26
68,700
Sep 24, 2026
71.65
72.31
71.35
72.21
72.21
108,300
Sep 23, 2026
71.28
71.80
71.10
71.33
71.33
54,200
Sep 22, 2026
72.33
72.81
71.37
71.45
71.45
102,500
Sep 21, 2026
72.42
73.00
71.93
72.03
72.03
86,700
Sep 18, 2026
72.01
72.67
71.69
72.49
72.49
202,800
Sep 17, 2026
73.14
73.14
72.11
72.39
72.39
76,000
Sep 16, 2026
73.54
73.74
71.54
72.52
72.52
81,900
Sep 15, 2026
72.98
73.79
72.78
73.49
73.49
83,400
Sep 14, 2026
73.28
73.85
72.83
73.30
73.30
79,100
Sep 11, 2026
73.77
74.40
72.53
73.26
73.26
81,800
Sep 10, 2026
72.72
73.30
72.30
73.23
73.23
100,100
Sep 9, 2026
72.88
73.48
72.12
72.82
72.82
137,200
Sep 8, 2026
73.82
74.20
73.30
73.52
73.52
86,300
Sep 4, 2026
72.88
74.54
72.88
74.17
74.17
86,300
Sep 3, 2026
73.58
74.89
73.27
73.41
73.41
99,900
Sep 2, 2026
72.47
73.64
72.23
73.01
73.01
141,100
Sep 1, 2026
73.25
74.08
72.40
72.63
72.63
82,800
Aug 31, 2026
73.92
73.99
73.08
73.59
73.59
68,900
Aug 28, 2026
74.53
75.00
73.71
73.98
73.98
117,800
Aug 27, 2026
73.93
74.45
73.20
74.32
74.32
101,000
Aug 26, 2026
74.20
75.34
73.61
74.29
74.29
109,000
Aug 25, 2026
74.55
74.96
73.90
74.01
74.01
61,700
Aug 24, 2026
74.43
75.19
74.19
74.36
74.36
65,700
Aug 21, 2026
74.64
74.95
73.38
74.38
74.38
83,400
Aug 20, 2026
73.57
74.50
73.46
74.06
74.06
107,100
Aug 19, 2026
76.31
76.31
73.72
74.01
74.01
87,100
Aug 18, 2026
76.35
76.35
75.41
75.81
75.81
144,400
Aug 17, 2026
76.39
76.78
75.95
76.35
76.35
132,200
Aug 14, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
76.97
77.50
76.40
76.76
76.76
73,400
Aug 13, 2026
77.90
78.44
77.05
77.24
76.97
132,100
Aug 12, 2026
77.35
78.02
77.00
77.43
77.16
103,400
Aug 11, 2026
76.55
77.33
76.50
77.04
76.77
68,800
Aug 10, 2026
76.88
77.40
76.03
76.46
76.19
66,300
Aug 7, 2026
77.61
77.62
76.70
77.15
76.88
65,800
Aug 6, 2026
77.97
78.74
77.14
77.91
77.64
95,900
Aug 5, 2026
79.34
79.86
78.76
78.86
78.58
80,300
Aug 4, 2026
78.42
79.78
77.34
79.33
79.05
80,000
Aug 3, 2026
78.19
79.01
77.72
78.78
78.50
125,300
Jul 31, 2026
77.11
77.89
76.37
77.41
77.14
74,700
Jul 30, 2026
78.60
79.22
76.57
77.36
77.09
77,500
Jul 29, 2026
78.43
79.39
78.07
78.31
78.04
119,100
Jul 28, 2026
77.80
79.10
77.38
78.85
78.57
101,100
Jul 27, 2026
78.28
78.41
77.18
77.55
77.28
86,200
Jul 24, 2026
78.13
79.13
77.53
77.63
77.36
110,600
Jul 23, 2026
75.21
77.95
75.11
77.72
77.45
147,000
Jul 22, 2026
76.06
76.17
74.92
75.41
75.15
71,300
Jul 21, 2026
76.46
76.84
75.46
76.49
76.22
70,800
Jul 20, 2026
77.47
77.78
75.00
76.46
76.19
83,100
Jul 17, 2026
77.46
78.09
76.14
77.44
77.17
102,900
Jul 16, 2026
75.90
78.48
75.45
78.17
77.90
108,700
Jul 15, 2026
75.16
76.42
73.06
75.90
75.63
90,600
Jul 14, 2026
75.28
75.79
75.00
75.25
74.99
67,800
Jul 13, 2026
74.37
75.78
73.86
75.18
74.92
93,100
Jul 10, 2026
74.53
74.81
73.90
74.42
74.16
52,800
Jul 9, 2026
74.39
75.19
73.09
74.75
74.49
131,800
Jul 8, 2026
75.67
75.67
74.24
74.59
74.33
83,400
Jul 7, 2026
76.45
76.74
75.58
75.89
75.62
75,800
Jul 6, 2026
75.85
76.65
75.27
76.56
76.29
79,000
Jul 2, 2026
77.90
78.47
75.58
76.04
75.77
97,400
Jul 1, 2026
76.21
77.79
74.88
77.78
77.51
100,900
Jun 30, 2026
75.72
76.77
75.49
76.21
75.94
151,000
Jun 29, 2026
76.39
76.39
74.15
76.09
75.82
161,200
Jun 26, 2026
75.28
77.40
74.59
76.75
76.48
434,100
Jun 25, 2026
74.41
75.27
73.85
74.76
74.50
106,300
Jun 24, 2026
73.71
74.56
73.50
74.41
74.15
111,500
Jun 23, 2026
72.75
74.19
72.74
73.70
73.44
145,000
Jun 22, 2026
72.69
75.50
72.36
72.58
72.33
95,300
Jun 18, 2026
72.18
75.00
71.65
72.51
72.26
243,300
Jun 17, 2026
71.35
72.43
70.55
71.30
71.05
96,700
Jun 16, 2026
71.73
72.80
71.10
71.55
71.30
97,900
Jun 15, 2026
72.71
73.00
71.02
71.16
70.91
101,700
Jun 12, 2026
71.86
72.58
71.67
72.34
72.09
98,400
Jun 11, 2026
71.63
72.29
70.52
71.39
71.14
125,100
Jun 10, 2026
70.41
71.30
70.41
70.96
70.71
165,500
Jun 9, 2026
70.06
71.48
69.63
70.00
69.76
156,100
Jun 8, 2026
70.10
70.55
69.00
69.78
69.54
86,600
Jun 5, 2026
69.00
70.81
68.53
69.70
69.46
167,700
Jun 4, 2026
68.20
69.73
68.20
69.00
68.76
243,600
Jun 3, 2026
69.32
69.32
67.40
67.50
67.26
99,000
Jun 2, 2026
67.95
69.95
67.95
69.57
69.33
76,200
Jun 1, 2026
68.84
69.35
67.42
68.16
67.92
65,700
May 29, 2026
69.01
70.12
68.95
69.06
68.82
81,900
May 28, 2026
68.95
69.22
67.57
69.21
68.97
81,800
May 27, 2026
69.70
70.35
68.94
69.20
68.96
48,600
May 26, 2026
69.12
69.97
68.83
69.89
69.65
42,100
May 22, 2026
69.46
69.67
68.83
68.99
68.75
54,600
May 21, 2026
68.37
69.30
68.01
69.30
69.06
74,100
May 20, 2026
67.59
69.10
67.34
68.57
68.33
71,700
May 19, 2026
67.78
68.06
66.85
67.59
67.35
48,000
May 18, 2026
66.62
68.21
66.62
67.78
67.54
50,600
May 15, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
67.18
67.83
66.09
66.62
66.39
83,700
May 14, 2026
67.67
68.45
67.38
67.58
67.09
73,600
May 13, 2026
67.69
68.10
66.93
67.37
66.89
42,400
May 12, 2026
67.79
67.92
66.23
67.92
67.43
64,900
May 11, 2026
69.07
69.60
67.24
68.02
67.53
102,400
May 8, 2026
69.50
70.05
69.09
69.22
68.72
60,700
May 7, 2026
69.19
69.82
69.19
69.58
69.08
76,200
May 6, 2026
69.37
69.70
68.75
69.19
68.69
48,700
May 5, 2026
68.18
69.17
67.72
68.84
68.35
99,500
May 4, 2026
68.05
68.77
67.21
67.86
67.37
116,500
May 1, 2026
68.18
69.19
67.49
68.53
68.04
83,600
Apr 30, 2026
67.67
68.81
67.59
68.24
67.75
81,400
Apr 29, 2026
69.52
69.90
67.76
68.19
67.70
93,900
Apr 28, 2026
68.66
70.10
68.66
69.77
69.27
50,600
Apr 27, 2026
67.03
69.50
67.03
68.50
68.01
92,100
Apr 24, 2026
67.59
68.86
67.16
67.27
66.79
101,900
Apr 23, 2026
66.17
67.76
64.49
67.59
67.10
94,000
Apr 22, 2026
66.14
66.26
65.28
65.66
65.19
75,500
Apr 21, 2026
66.97
67.43
65.34
66.10
65.63
127,000
Apr 20, 2026
67.50
68.35
66.87
67.18
66.70
97,200
Apr 17, 2026
66.33
68.90
66.11
67.50
67.02
167,600
Apr 16, 2026
66.29
66.87
65.56
65.75
65.28
74,700
Apr 15, 2026
66.84
67.00
65.74
66.60
66.12
89,700
Apr 14, 2026
66.67
67.74
65.83
66.86
66.38
91,500
Apr 13, 2026
66.65
67.00
66.16
66.81
66.33
90,100
Apr 10, 2026
67.23
67.99
65.60
66.80
66.32
146,700
Apr 9, 2026
66.91
67.99
66.73
67.21
66.73
358,600
Apr 8, 2026
66.96
68.20
66.44
67.26
66.78
139,600
Apr 7, 2026
64.70
66.35
64.68
65.95
65.48
206,500
Apr 6, 2026
64.66
65.54
64.60
65.11
64.64
128,500
Apr 2, 2026
63.80
65.11
63.11
64.94
64.47
50,600
Apr 1, 2026
63.94
65.71
63.94
64.24
63.78
41,800
Mar 31, 2026
63.47
64.12
62.47
63.94
63.48
77,400
Mar 30, 2026
62.77
63.44
62.48
63.15
62.70
43,600
Mar 27, 2026
62.72
63.02
62.20
62.44
61.99
42,000
Mar 26, 2026
62.45
63.24
61.85
63.16
62.71
35,300
Mar 25, 2026
63.49
63.87
62.44
62.75
62.30
45,000
Mar 24, 2026
62.69
63.85
62.52
62.95
62.50
38,400
Mar 23, 2026
63.01
64.64
62.83
63.24
62.79
67,300
Mar 20, 2026
62.15
62.33
60.90
61.67
61.23
102,300
Mar 19, 2026
60.60
62.37
60.56
61.94
61.50
61,400
Mar 18, 2026
60.83
63.57
60.26
61.23
60.79
44,300
Mar 17, 2026
62.16
62.41
61.27
61.28
60.84
47,400
Mar 16, 2026
62.04
62.51
61.43
61.93
61.49
34,600
Mar 13, 2026
61.89
63.05
61.07
61.69
61.25
53,500
Mar 12, 2026
60.28
61.96
59.71
61.84
61.40
48,200
Mar 11, 2026
61.34
61.47
60.45
61.17
60.73
47,500
Mar 10, 2026
61.52
63.09
61.15
61.70
61.26
55,400
Mar 9, 2026
61.08
61.99
59.70
61.65
61.21
80,100
Mar 6, 2026
61.04
62.61
59.98
61.95
61.51
106,500
Mar 5, 2026
62.70
64.05
61.88
62.43
61.98
58,900
Mar 4, 2026
63.26
63.96
62.82
63.40
62.94
42,200
Mar 3, 2026
62.00
63.25
61.82
62.84
62.39
64,700
Mar 2, 2026
61.20
63.75
60.54
63.12
62.67
57,500
Feb 27, 2026
63.71
63.81
61.36
61.91
61.47
103,300
Feb 26, 2026
65.69
65.92
64.49
64.55
64.09
159,900
Feb 25, 2026
63.65
65.52
63.47
65.00
64.53
41,500
Feb 24, 2026
63.75
63.75
62.68
62.96
62.51
71,100
Feb 23, 2026
65.45
65.89
61.85
62.66
62.21
89,700
Feb 20, 2026
64.78
65.63
64.10
65.49
65.02
52,700
Feb 19, 2026
64.03
64.99
63.28
64.83
64.36
67,200
Feb 18, 2026
65.16
65.90
64.07
64.23
63.77
57,200
Feb 17, 2026
64.66
65.88
64.60
64.61
64.15
49,000
Feb 13, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
64.71
64.95
63.66
64.56
64.10
51,500
Feb 12, 2026
64.62
65.29
63.08
64.75
64.04
77,100
Feb 11, 2026
65.22
65.97
63.53
64.01
63.30
55,200
Feb 10, 2026
65.03
65.50
64.17
64.57
63.86
50,800
Feb 9, 2026
65.55
66.13
65.19
65.30
64.58
38,700
Feb 6, 2026
65.70
66.56
65.41
65.50
64.78
54,000
Feb 5, 2026
65.19
65.82
64.89
65.54
64.82
44,300
Feb 4, 2026
65.16
66.23
64.58
65.12
64.40
84,000
Feb 3, 2026
64.35
65.63
63.64
64.64
63.93
59,300
Feb 2, 2026
62.50
64.67
62.50
64.30
63.59
57,300
Jan 30, 2026
62.00
62.94
61.49
62.57
61.88
54,600
Jan 29, 2026
60.73
62.37
60.16
62.18
61.50
70,200
Jan 28, 2026
61.49
61.49
60.24
60.66
59.99
35,900
Jan 27, 2026
60.50
61.43
60.50
61.15
60.48
44,300
Jan 26, 2026
60.28
60.99
59.97
60.68
60.01
55,300
Jan 23, 2026
64.25
64.25
60.18
60.68
60.01
84,300
Jan 22, 2026
63.66
65.64
63.50
63.87
63.17
65,600
Jan 21, 2026
61.85
63.84
61.85
63.72
63.02
50,400
Jan 20, 2026
60.62
61.39
60.04
60.57
59.90
41,100
Jan 16, 2026
61.98
62.40
61.58
61.61
60.93
53,400
Jan 15, 2026
61.25
62.58
61.25
62.25
61.56
40,200
Jan 14, 2026
60.12
60.87
59.65
60.76
60.09
35,000
Jan 13, 2026
60.10
60.32
59.71
59.80
59.14
52,000
Jan 12, 2026
59.79
60.36
59.20
60.02
59.36
37,900
Jan 9, 2026
61.17
61.69
60.03
60.10
59.44
29,900
Jan 8, 2026
58.98
61.31
58.98
61.15
60.48
38,900
Jan 7, 2026
59.69
59.71
59.10
59.28
58.63
31,200
Jan 6, 2026
59.59
60.79
59.06
59.80
59.14
54,200
Jan 5, 2026
58.41
60.59
58.40
59.93
59.27
37,100
Jan 2, 2026
59.24
59.56
58.28
58.60
57.95
45,500
Dec 31, 2025
59.54
59.73
58.60
59.12
58.47
38,900
Dec 30, 2025
60.08
60.08
58.75
59.25
58.60
29,800
Dec 29, 2025
60.46
60.46
59.84
59.90
59.24
31,000
Dec 26, 2025
60.91
60.91
60.15
60.35
59.69
26,400
Dec 24, 2025
60.91
61.20
60.29
61.20
60.53
27,800
Dec 23, 2025
61.88
62.12
60.49
60.49
59.82
42,900
Dec 22, 2025
61.64
62.47
61.38
61.58
60.90
41,000
Dec 19, 2025
63.02
63.22
61.12
61.72
61.04
192,300
Dec 18, 2025
62.98
63.54
62.61
63.27
62.57
46,800
Dec 17, 2025
62.36
63.27
61.99
62.51
61.82
51,500
Dec 16, 2025
61.68
62.60
61.63
62.22
61.53
47,700
Dec 15, 2025
60.88
61.96
60.73
61.74
61.06
63,600
Dec 12, 2025
61.55
61.99
60.49
60.82
60.15
63,200
Dec 11, 2025
60.85
61.68
60.73
61.50
60.82
41,300
Dec 10, 2025
58.90
61.31
58.90
60.84
60.17
66,800
Dec 9, 2025
58.82
59.84
58.70
59.07
58.42
44,500
Dec 8, 2025
58.07
59.19
57.92
58.61
57.96
45,200
Dec 5, 2025
58.54
58.81
57.67
57.94
57.30
37,900
Dec 4, 2025
58.52
59.06
58.21
58.43
57.79
31,100
Dec 3, 2025
57.55
58.66
57.37
58.64
57.99
44,200
Dec 2, 2025
57.59
57.68
56.71
56.88
56.25
57,400
Dec 1, 2025
56.31
57.29
55.91
57.12
56.49
45,500
Nov 28, 2025
56.84
57.13
56.10
56.29
55.67
24,300
Nov 26, 2025
56.30
57.25
56.13
56.66
56.04
39,300
Nov 25, 2025
55.43
56.89
55.43
56.63
56.01
42,000
Nov 24, 2025
55.21
55.75
55.10
55.29
54.68
60,500
Nov 21, 2025
54.15
56.09
54.15
55.54
54.93
56,400
Nov 20, 2025
53.53
54.72
53.53
54.15
53.55
68,000
Nov 19, 2025
52.77
53.91
52.76
53.15
52.56
63,700
Nov 18, 2025
52.74
53.85
52.72
52.97
52.39
36,000
Nov 17, 2025
54.18
54.20
52.83
52.98
52.40
54,900
Nov 14, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
54.28
54.53
53.79
54.44
53.84
42,800
Nov 13, 2025
54.68
55.19
54.29
54.81
53.96
48,000
Nov 12, 2025
54.72
55.57
54.43
54.69
53.84
49,400
Nov 11, 2025
54.54
54.98
53.89
54.95
54.10
107,800
Nov 10, 2025
54.10
54.79
53.69
54.40
53.56
82,200
Nov 7, 2025
53.11
53.75
52.52
53.50
52.67
57,800
Nov 6, 2025
53.48
53.94
53.01
53.11
52.29
34,800
Nov 5, 2025
54.92
55.10
53.55
53.80
52.96
45,200
Nov 4, 2025
52.95
54.68
52.79
54.14
53.30
149,400
Nov 3, 2025
52.05
53.69
51.46
53.59
52.76
105,200
Oct 31, 2025
52.44
54.02
52.09
52.44
51.63
64,400
