NASDAQ:SMBC | Historical Stock Price | SOUTHERN MISSOURI BANCORP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$5.61$13.25$31.28$73.87$174.461994-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.63$2.6214,000——
1994-12-29$2.56$2.5642,000——
1994-12-28$2.38$2.371,600——
1994-12-27$2.44$2.440——
1994-12-23$2.44$2.444,000——
1994-12-22$2.44$2.44193,200——
1994-12-21$2.44$2.4429,200——
1994-12-20$2.44$2.448,000——
1994-12-19$2.47$2.470——
1994-12-16$2.47$2.4736,400——
1994-12-15$2.44$2.4443,600——
1994-12-14$2.47$2.470——
1994-12-13$2.47$2.472,400——
1994-12-12$2.50$2.5022,800——
1994-12-09$2.63$2.620——
1994-12-08$2.63$2.627,200——
1994-12-07$2.63$2.6216,000——
1994-12-06$2.56$2.5611,200——
1994-12-05$2.53$2.53800——
1994-12-02$2.56$2.5616,800——
1994-12-01$2.59$2.5910,400——
1994-11-30$2.53$2.5354,000——
1994-11-29$2.56$2.5632,800——
1994-11-28$2.47$2.4711,200——
1994-11-25$2.50$2.5024,800——
1994-11-23$2.44$2.4497,200——
1994-11-22$2.22$2.2248,000——
1994-11-21$2.44$2.4416,000——
1994-11-18$2.50$2.5040,000——
1994-11-17$2.63$2.6243,600——
1994-11-16$2.69$2.699,200——
1994-11-15$2.69$2.6916,000——
1994-11-14$2.69$2.6912,800——
1994-11-11$2.81$2.8118,000——
1994-11-10$2.81$2.810——
1994-11-09$2.81$2.8119,200——
1994-11-08$2.69$2.690——
1994-11-07$2.69$2.694,000——
1994-11-04$2.69$2.693,200——
1994-11-03$2.69$2.6916,800——
1994-11-02$2.69$2.69400——
1994-11-01$2.78$2.7826,400——
1994-10-31$2.75$2.7541,600——
1994-10-28$2.75$2.756,000——
1994-10-27$2.75$2.75800——
1994-10-26$2.75$2.7525,200——
1994-10-25$2.83$2.8355,600——
1994-10-24$2.81$2.812,000——
1994-10-21$2.81$2.8139,600——
1994-10-20$2.88$2.872,000——
1994-10-19$3.00$3.0092,000——
1994-10-18$2.94$2.947,600——
1994-10-17$2.93$2.9316,800——
1994-10-14$2.91$2.9158,800——
1994-10-13$2.78$2.7872,800——
1994-10-12$2.81$2.81400——
1994-10-11$2.69$2.690——
1994-10-10$2.69$2.690——
1994-10-07$2.69$2.6921,600——
1994-10-06$2.75$2.759,600——
1994-10-05$2.88$2.8718,000——
1994-10-04$2.81$2.8164,400——
1994-10-03$2.97$2.970——
1994-09-30$2.97$2.972,000——
1994-09-29$2.94$2.9413,200——
1994-09-28$3.06$3.063,200——
1994-09-27$2.94$2.9434,000——
1994-09-26$2.94$2.94400——
1994-09-23$3.00$3.0042,400——
1994-09-22$3.06$3.0614,800——
1994-09-21$3.00$3.008,400——
1994-09-20$2.97$2.9712,800——
1994-09-19$3.03$3.0372,800——
1994-09-16$3.00$3.0041,200——
1994-09-15$3.06$3.06800——
1994-09-14$3.06$3.068,000——
1994-09-13$3.06$3.069,200——
1994-09-12$2.94$2.943,200——
1994-09-09$2.94$2.944,000——
1994-09-08$3.00$3.0043,200——
1994-09-07$3.16$3.160——
1994-09-06$3.16$3.162,400——
1994-09-02$3.06$3.068,000——
1994-09-01$3.06$3.0632,000——
1994-08-31$3.09$3.0970,400——
1994-08-30$3.16$3.161,600——
1994-08-29$3.16$3.161,200——
1994-08-26$3.06$3.062,000——
1994-08-25$3.16$3.1612,000——
1994-08-24$3.16$3.1612,800——
1994-08-23$3.16$3.166,000——
1994-08-22$3.16$3.163,200——
1994-08-19$3.03$3.0318,400——
1994-08-18$3.16$3.166,000——
1994-08-17$3.16$3.160——
1994-08-16$3.16$3.165,600——
1994-08-15$3.16$3.1688,800——
1994-08-12$3.13$3.125,200——
1994-08-11$3.16$3.166,000——
1994-08-10$3.16$3.1632,000——
1994-08-09$3.16$3.168,400——
1994-08-08$3.16$3.161,200——
1994-08-05$3.16$3.1693,600——
1994-08-04$3.09$3.09107,200——
1994-08-03$3.14$3.14265,200——
1994-08-02$3.16$3.1684,800——
1994-08-01$3.06$3.06101,200——
1994-07-29$3.06$3.0622,000——
1994-07-28$3.06$3.0675,200——
1994-07-27$2.94$2.9454,800——
1994-07-26$2.97$2.9712,800——
1994-07-25$2.94$2.9419,600——
1994-07-22$2.94$2.940——
1994-07-21$2.94$2.9480,000——
1994-07-20$2.88$2.874,400——
1994-07-19$2.88$2.87113,200——
1994-07-18$2.88$2.8724,400——
1994-07-15$2.81$2.81738,000——
1994-07-14$2.84$2.8456,400——
1994-07-13$2.84$2.84188,400——
1994-07-12$2.81$2.81800——
1994-07-11$2.78$2.7857,200——
1994-07-08$2.75$2.7534,400——
1994-07-07$2.75$2.7514,000——
1994-07-06$2.78$2.788,000——
1994-07-05$2.72$2.729,600——
1994-07-01$2.75$2.7536,000——
1994-06-30$2.77$2.7720,000——
1994-06-29$2.77$2.7720,000——
1994-06-28$2.72$2.7279,200——
1994-06-27$2.72$2.7213,600——
1994-06-24$2.77$2.7745,200——
1994-06-23$2.77$2.7758,800——
1994-06-22$2.81$2.815,600——
1994-06-21$2.75$2.75166,400——
1994-06-20$2.81$2.8194,800——
1994-06-17$2.75$2.75171,600——
1994-06-16$2.75$2.7562,000——
1994-06-15$2.69$2.69242,000——
1994-06-14$2.72$2.7280,000——
1994-06-13$2.69$2.6912,800——
1994-06-10$2.72$2.72113,600——
1994-06-09$2.72$2.7244,000——
1994-06-08$2.67$2.67211,600——
1994-06-07$2.69$2.69188,000——
1994-06-06$2.72$2.7219,200——
1994-06-03$2.72$2.7214,400——
1994-06-02$2.72$2.72107,600——
1994-06-01$2.72$2.7254,400——
1994-05-31$2.69$2.69138,400——
1994-05-27$2.64$2.64256,000——
1994-05-26$2.59$2.59601,600——
1994-05-25$2.53$2.53223,600——
1994-05-24$2.48$2.4826,000——
1994-05-23$2.50$2.50306,000——
1994-05-20$2.52$2.5247,200——
1994-05-19$2.53$2.5337,200——
1994-05-18$2.53$2.536,800——
1994-05-17$2.53$2.5348,800——
1994-05-16$2.53$2.532,000——
1994-05-13$2.56$2.5614,000——
1994-05-12$2.56$2.56400——
1994-05-11$2.53$2.530——
1994-05-10$2.53$2.53187,200——
1994-05-09$2.53$2.5376,000——
1994-05-06$2.50$2.5020,000——
1994-05-05$2.52$2.5217,200——
1994-05-04$2.53$2.5386,000——
1994-05-03$2.50$2.50104,400——
1994-05-02$2.52$2.5258,000——
1994-04-29$2.53$2.53172,000——
1994-04-28$2.55$2.5544,000——
1994-04-26$2.56$2.56202,400——
1994-04-25$2.53$2.532,800——
1994-04-22$2.56$2.560——
1994-04-21$2.56$2.56145,600——
1994-04-20$2.50$2.5046,000——
1994-04-19$2.63$2.62106,000——
1994-04-18$2.50$2.508,000——
1994-04-15$2.56$2.56475,200——
1994-04-14$2.56$2.56218,000——
1994-04-13$2.53$2.531,702,400——
1994-04-12$2.56$2.56326,000——