Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Southern Missouri Bancorp Inc | SMBC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.93 | -2.23% | 40.81 | 12:25:35 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 41.04 | 40.81 | 41.04 | 41.74 |
SMBC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.16 | 43.40 | 39.64 | 41.37 | 17,927 | 0.65 | 1.62% |
| 1 Month | 44.00 | 44.09 | 39.00 | 41.42 | 17,266 | -3.19 | -7.25% |
| 3 Months | 43.79 | 45.65 | 39.00 | 42.37 | 21,876 | -2.98 | -6.81% |
| 6 Months | 39.42 | 55.45 | 38.65 | 45.14 | 24,588 | 1.39 | 3.53% |
| 1 Year | 35.74 | 55.45 | 30.28 | 42.66 | 23,758 | 5.07 | 14.19% |
| 3 Years | 40.06 | 61.93 | 30.28 | 46.21 | 25,515 | 0.75 | 1.87% |
| 5 Years | 31.73 | 61.93 | 17.30 | 41.59 | 21,669 | 9.08 | 28.62% |
SMBC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 41.74 | -0.23 | -0.55% | 41.60 | 41.935 | 41.25 | 22,442 |
| Apr 23 2024 | 41.97 | 0.40 | 0.96% | 41.60 | 42.70 | 41.05 | 11,863 |
| Apr 22 2024 | 41.57 | -0.06 | -0.14% | 41.63 | 43.40 | 41.50 | 10,071 |
| Apr 19 2024 | 41.63 | 1.56 | 3.89% | 39.78 | 41.68 | 39.64 | 26,395 |
| Apr 18 2024 | 40.07 | -0.17 | -0.42% | 40.16 | 40.70 | 39.69 | 18,866 |
| Apr 17 2024 | 40.24 | 0.13 | 0.32% | 40.24 | 40.56 | 39.00 | 27,305 |
| Apr 16 2024 | 40.11 | -0.04 | -0.10% | 40.05 | 40.49 | 40.00 | 9,484 |
| Apr 15 2024 | 40.15 | -0.10 | -0.25% | 40.44 | 40.44 | 39.41 | 22,035 |
| Apr 12 2024 | 40.25 | -0.10 | -0.25% | 39.86 | 40.63 | 39.0316 | 13,858 |
| Apr 11 2024 | 40.35 | 0.16 | 0.40% | 40.15 | 40.70 | 39.142 | 13,422 |
| Apr 10 2024 | 40.19 | -1.71 | -4.08% | 40.97 | 41.75 | 39.00 | 33,897 |
| Apr 09 2024 | 41.90 | 0.01 | 0.02% | 42.31 | 42.31 | 41.66 | 6,827 |
| Apr 08 2024 | 41.89 | -0.08 | -0.19% | 42.00 | 43.0379 | 41.89 | 16,464 |
| Apr 05 2024 | 41.97 | -0.33 | -0.78% | 41.93 | 42.67 | 41.69 | 6,072 |
| Apr 04 2024 | 42.30 | 0.23 | 0.55% | 42.50 | 43.25 | 41.90 | 13,677 |
| Apr 03 2024 | 42.07 | 0.09 | 0.21% | 41.55 | 42.135 | 41.55 | 10,361 |
| Apr 02 2024 | 41.98 | -0.68 | -1.59% | 42.01 | 42.08 | 41.35 | 11,973 |
| Apr 01 2024 | 42.66 | -1.05 | -2.40% | 44.08 | 44.08 | 42.065 | 12,846 |
| Mar 28 2024 | 43.71 | -0.03 | -0.07% | 44.00 | 44.09 | 43.50 | 41,163 |
| Mar 27 2024 | 43.74 | 1.78 | 4.24% | 42.45 | 43.85 | 42.45 | 13,215 |
| Mar 26 2024 | 41.96 | -1.16 | -2.69% | 43.58 | 43.58 | 41.96 | 12,928 |
| Mar 25 2024 | 43.12 | 0.42 | 0.98% | 43.05 | 43.86 | 42.98 | 23,636 |
