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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.20$3.734,400——
1999-12-30$3.25$3.7877,200——
1999-12-29$3.20$3.730——
1999-12-28$3.20$3.736,800——
1999-12-27$3.25$3.7821,200——
1999-12-23$3.25$3.7830,000——
1999-12-22$3.28$3.820——
1999-12-21$3.28$3.8240,000——
1999-12-20$3.19$3.7112,000——
1999-12-17$3.19$3.713,600——
1999-12-16$3.25$3.7845,200——
1999-12-15$3.28$3.828,800——
1999-12-14$3.19$3.714,400——
1999-12-13$3.27$3.8066,000——
1999-12-10$3.23$3.772,400——
1999-12-09$3.23$3.772,000——
1999-12-08$3.23$3.77115,600——
1999-12-07$3.27$3.8010,800——
1999-12-06$3.28$3.8215,200——
1999-12-03$3.31$3.861,200——
1999-12-02$3.25$3.7822,000——
1999-12-01$3.25$3.780——
1999-11-30$3.25$3.780——
1999-11-29$3.25$3.784,800——
1999-11-26$3.25$3.784,000——
1999-11-24$3.23$3.770——
1999-11-23$3.23$3.7738,000——
1999-11-22$3.41$3.970——
1999-11-19$3.41$3.972,000——
1999-11-18$3.25$3.78218,800——
1999-11-17$3.25$3.781,200——
1999-11-16$3.25$3.7812,000——
1999-11-15$3.25$3.7828,400——
1999-11-12$3.23$3.770——
1999-11-11$3.23$3.772,000——
1999-11-10$3.17$3.690——
1999-11-09$3.17$3.692,800——
1999-11-08$3.23$3.734,400——
1999-11-05$3.23$3.7361,200——
1999-11-04$3.23$3.73400——
1999-11-03$3.23$3.7310,000——
1999-11-02$3.25$3.750——
1999-11-01$3.25$3.7528,800——
1999-10-29$3.25$3.7534,400——
1999-10-28$3.25$3.7524,000——
1999-10-27$3.28$3.7816,000——
1999-10-26$3.25$3.7513,200——
1999-10-25$3.25$3.7522,400——
1999-10-22$3.25$3.755,200——
1999-10-21$3.38$3.89800——
1999-10-20$3.38$3.89800——
1999-10-19$3.06$3.53400——
1999-10-18$2.89$3.3336,800——
1999-10-15$2.75$3.1747,200——
1999-10-14$2.75$3.1763,600——
1999-10-13$2.75$3.1734,000——
1999-10-12$2.97$3.420——
1999-10-11$2.97$3.428,000——
1999-10-08$2.97$3.42800——
1999-10-07$3.00$3.463,200——
1999-10-06$3.13$3.6022,000——
1999-10-05$3.28$3.78800——
1999-10-04$3.13$3.604,800——
1999-10-01$3.22$3.711,200——
1999-09-30$3.41$3.930——
1999-09-29$3.41$3.930——
1999-09-28$3.41$3.930——
1999-09-27$3.41$3.930——
1999-09-24$3.41$3.93400——
1999-09-23$3.22$3.718,000——
1999-09-22$3.25$3.750——
1999-09-21$3.25$3.75400——
1999-09-20$3.25$3.75100,400——
1999-09-17$3.25$3.7550,000——
1999-09-16$3.44$3.9610,800——
1999-09-15$3.44$3.960——
1999-09-14$3.44$3.962,000——
1999-09-13$3.44$3.960——
1999-09-10$3.44$3.960——
1999-09-09$3.44$3.9680,400——
1999-09-08$3.47$4.00800——
1999-09-07$3.48$4.023,200——
1999-09-03$3.52$4.060——
1999-09-02$3.52$4.063,200——
1999-09-01$3.50$4.04800——
1999-08-31$3.50$4.045,200——
1999-08-30$3.50$4.041,200——
1999-08-27$3.50$4.040——
1999-08-26$3.50$4.043,600——
1999-08-25$3.50$4.047,600——
1999-08-24$3.52$4.060——
1999-08-23$3.52$4.060——
1999-08-20$3.52$4.060——
1999-08-19$3.52$4.0672,400——
1999-08-18$3.50$4.041,600——
1999-08-17$3.50$4.041,200——
1999-08-16$3.52$4.05400——
1999-08-13$3.52$4.058,000——
1999-08-12$3.50$4.040——
1999-08-11$3.50$4.04800——
1999-08-10$3.50$4.047,200——
1999-08-09$3.50$4.000——
1999-08-06$3.50$4.002,800——
1999-08-05$3.50$4.000——
1999-08-04$3.50$4.00800——
1999-08-03$3.50$4.004,000——
1999-08-02$3.53$4.0334,000——
1999-07-30$3.50$4.001,200——
1999-07-29$3.50$4.0065,200——
1999-07-28$3.50$4.0013,200——
1999-07-27$3.50$4.0024,800——
1999-07-26$3.50$4.001,200——
1999-07-23$3.50$4.00800——
1999-07-22$3.50$4.003,200——
1999-07-21$3.50$4.000——
1999-07-20$3.50$4.004,000——
1999-07-19$3.53$4.033,200——
1999-07-16$3.50$4.006,400——
1999-07-15$3.50$4.0023,200——
1999-07-14$3.56$4.073,600——
1999-07-13$3.50$4.000——
1999-07-12$3.50$4.000——
1999-07-09$3.50$4.000——
1999-07-08$3.50$4.000——
1999-07-07$3.50$4.000——
1999-07-06$3.50$4.008,000——
1999-07-02$3.41$3.8932,800——
1999-07-01$3.39$3.8726,000——
1999-06-30$3.34$3.820——
1999-06-29$3.34$3.820——
1999-06-28$3.34$3.8216,400——
1999-06-25$3.41$3.890——
1999-06-24$3.41$3.89800——
1999-06-23$3.41$3.890——
1999-06-22$3.41$3.890——
1999-06-21$3.41$3.894,000——
1999-06-18$3.44$3.930——
1999-06-17$3.44$3.930——
1999-06-16$3.44$3.932,400——
1999-06-15$3.47$3.96800——
1999-06-14$3.50$4.00800——
1999-06-11$3.50$4.002,000——
1999-06-10$3.50$4.000——
1999-06-09$3.50$4.00400——
1999-06-08$3.50$4.006,400——
1999-06-07$3.50$4.0014,000——
1999-06-04$3.56$4.070——
1999-06-03$3.56$4.07800——
1999-06-02$3.50$4.006,400——
1999-06-01$3.55$4.050——
1999-05-28$3.55$4.050——
1999-05-27$3.55$4.050——
1999-05-26$3.55$4.050——
1999-05-25$3.55$4.0520,800——
1999-05-24$3.45$3.9525,600——
1999-05-21$3.50$4.0022,000——
1999-05-20$3.47$3.9630,400——
1999-05-19$3.38$3.8610,400——
1999-05-18$3.38$3.860——
1999-05-17$3.38$3.862,000——
1999-05-14$3.38$3.8644,000——
1999-05-13$3.38$3.869,600——
1999-05-12$3.41$3.8912,000——
1999-05-11$3.38$3.8220,400——
1999-05-10$3.31$3.75400——
1999-05-07$3.38$3.820——
1999-05-06$3.38$3.820——
1999-05-05$3.38$3.820——
1999-05-04$3.38$3.820——
1999-05-03$3.38$3.820——
1999-04-30$3.38$3.8211,200——
1999-04-29$3.38$3.820——
1999-04-28$3.38$3.828,000——
1999-04-27$3.50$3.960——
1999-04-26$3.50$3.96800——
1999-04-23$3.50$3.960——
1999-04-22$3.50$3.960——
1999-04-21$3.50$3.969,600——
1999-04-20$3.63$4.1025,600——
1999-04-19$3.59$4.0719,200——
1999-04-16$3.50$3.964,000——
1999-04-15$3.50$3.966,400——
1999-04-14$3.55$4.0215,600——
1999-04-13$3.50$3.966,000——
1999-04-12$3.66$4.140——
1999-04-09$3.66$4.14800——
1999-04-08$3.53$4.0024,400——
1999-04-07$3.45$3.911,600——
1999-04-06$3.45$3.912,000——
1999-04-05$3.47$3.932,000——
1999-04-01$3.25$3.686,400——
1999-03-31$3.48$3.94400——
1999-03-30$3.48$3.949,600——
1999-03-29$3.56$4.039,200——
1999-03-26$3.56$4.0325,600——
1999-03-25$3.63$4.1048,400——
1999-03-24$3.09$3.5014,800——
1999-03-23$3.61$4.092,800——
1999-03-22$3.59$4.075,200——
1999-03-19$3.61$4.090——
1999-03-18$3.61$4.09800——
1999-03-17$3.61$4.096,000——
1999-03-16$3.61$4.09800——
1999-03-15$3.61$4.092,800——
1999-03-12$3.61$4.090——
1999-03-11$3.61$4.097,600——
1999-03-10$3.61$4.0917,200——
1999-03-09$3.64$4.129,600——
1999-03-08$3.63$4.103,200——
1999-03-05$3.63$4.1014,000——
1999-03-04$3.61$4.090——
1999-03-03$3.61$4.095,600——
1999-03-02$3.63$4.1014,800——
1999-03-01$3.63$4.1019,200——
1999-02-26$3.63$4.104,000——
1999-02-25$3.56$4.039,200——
1999-02-24$3.73$4.2326,000——
1999-02-23$3.73$4.230——
1999-02-22$3.73$4.230——
1999-02-19$3.73$4.236,800——
1999-02-18$3.75$4.2549,600——
1999-02-17$3.70$4.194,000——
1999-02-16$3.70$4.195,200——
1999-02-12$3.70$4.1914,400——
1999-02-11$3.72$4.214,000——
1999-02-10$3.72$4.210——
1999-02-09$3.72$4.17800——
1999-02-08$3.72$4.171,200——
1999-02-05$3.72$4.170——
1999-02-04$3.72$4.179,200——
1999-02-03$3.78$4.2476,000——
1999-02-02$3.72$4.171,600——
1999-02-01$3.72$4.1735,600——
1999-01-29$3.78$4.2448,000——
1999-01-28$3.75$4.2193,200——
1999-01-27$3.75$4.217,200——
1999-01-26$3.75$4.216,400——
1999-01-25$3.81$4.281,600——
1999-01-22$3.81$4.2823,200——
1999-01-21$3.70$4.160——
1999-01-20$3.70$4.166,400——
1999-01-19$3.63$4.070——
1999-01-15$3.63$4.070——
1999-01-14$3.63$4.07400——
1999-01-13$3.63$4.076,000——
1999-01-12$3.66$4.1012,000——
1999-01-11$3.66$4.1028,800——
1999-01-08$3.66$4.108,000——
1999-01-07$3.66$4.100——
1999-01-06$3.66$4.10800——
1999-01-05$3.66$4.101,600——
1999-01-04$3.70$4.162,000——