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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$8.63$14.043,200——
2010-12-30$8.50$13.833,400——
2010-12-29$8.45$13.740——
2010-12-28$8.45$13.7416,600——
2010-12-27$8.50$13.833,200——
2010-12-23$8.35$13.59200——
2010-12-22$8.45$13.740——
2010-12-21$8.45$13.740——
2010-12-20$8.45$13.742,200——
2010-12-17$8.20$13.35200——
2010-12-16$8.20$13.359,000——
2010-12-15$7.91$12.8720,200——
2010-12-14$8.40$13.675,400——
2010-12-13$8.65$14.0711,600——
2010-12-10$8.06$13.110——
2010-12-09$8.06$13.112,400——
2010-12-08$8.32$13.53400——
2010-12-07$8.31$13.5214,400——
2010-12-06$8.15$13.261,200——
2010-12-03$8.00$13.022,200——
2010-12-02$7.70$12.530——
2010-12-01$7.70$12.536,200——
2010-11-30$7.98$12.984,200——
2010-11-29$7.68$12.490——
2010-11-26$7.68$12.491,200——
2010-11-24$7.72$12.564,200——
2010-11-23$7.94$12.917,200——
2010-11-22$7.68$12.495,800——
2010-11-19$7.98$12.980——
2010-11-18$7.98$12.980——
2010-11-17$7.98$12.9812,400——
2010-11-16$7.80$12.690——
2010-11-15$7.80$12.690——
2010-11-12$7.80$12.690——
2010-11-11$7.80$12.690——
2010-11-10$7.80$12.694,000——
2010-11-09$7.83$12.65600——
2010-11-08$7.89$12.730——
2010-11-05$7.89$12.730——
2010-11-04$7.89$12.730——
2010-11-03$7.89$12.73600——
2010-11-02$7.90$12.76400——
2010-11-01$7.93$12.800——
2010-10-29$7.93$12.80200——
2010-10-28$7.85$12.681,000——
2010-10-27$7.90$12.755,200——
2010-10-26$7.83$12.640——
2010-10-25$7.83$12.646,800——
2010-10-22$7.61$12.281,600——
2010-10-21$7.60$12.270——
2010-10-20$7.60$12.270——
2010-10-19$7.60$12.27600——
2010-10-18$7.72$12.470——
2010-10-15$7.72$12.470——
2010-10-14$7.72$12.470——
2010-10-13$7.72$12.470——
2010-10-12$7.72$12.470——
2010-10-11$7.72$12.472,000——
2010-10-08$7.66$12.370——
2010-10-07$7.66$12.37400——
2010-10-06$7.55$12.19200——
2010-10-05$7.42$11.980——
2010-10-04$7.42$11.980——
2010-10-01$7.42$11.981,000——
2010-09-30$7.76$12.531,600——
2010-09-29$7.45$12.035,800——
2010-09-28$7.28$11.750——
2010-09-27$7.28$11.750——
2010-09-24$7.28$11.75800——
2010-09-23$7.47$12.061,600——
2010-09-22$7.74$12.5010,800——
2010-09-21$7.60$12.2716,200——
2010-09-20$7.39$11.938,600——
2010-09-17$7.97$12.860——
2010-09-16$7.97$12.86200——
2010-09-15$7.45$12.030——
2010-09-14$7.45$12.033,800——
2010-09-13$7.51$12.128,400——
2010-09-10$7.48$12.074,400——
2010-09-09$7.50$12.11400——
2010-09-08$7.50$12.1112,800——
2010-09-07$7.43$11.99200——
2010-09-03$7.63$12.31800——
2010-09-02$7.63$12.31400——
2010-09-01$7.67$12.380——
2010-08-31$7.67$12.380——
2010-08-30$7.67$12.380——
2010-08-27$7.67$12.380——
2010-08-26$7.67$12.380——
2010-08-25$7.67$12.380——
2010-08-24$7.67$12.38600——
2010-08-23$7.63$12.310——
2010-08-20$7.63$12.31800——
2010-08-19$7.61$12.28200——
2010-08-18$7.55$12.190——
2010-08-17$7.55$12.190——
2010-08-16$7.55$12.190——
2010-08-13$7.55$12.190——
2010-08-12$7.55$12.191,400——
2010-08-11$7.53$12.15400——
2010-08-10$7.60$12.181,000——
2010-08-09$7.65$12.260——
2010-08-06$7.65$12.260——
2010-08-05$7.65$12.260——
2010-08-04$7.65$12.26600——
2010-08-03$7.58$12.15600——
2010-08-02$7.56$12.110——
2010-07-30$7.56$12.113,800——
2010-07-29$7.56$12.11400——
2010-07-28$7.58$12.14200——
2010-07-27$8.01$12.83400——
2010-07-26$7.55$12.100——
2010-07-23$7.55$12.100——
2010-07-22$7.55$12.100——
2010-07-21$7.55$12.100——
2010-07-20$7.55$12.100——
2010-07-19$7.55$12.100——
2010-07-16$7.55$12.10200——
2010-07-15$7.55$12.101,200——
2010-07-14$7.58$12.140——
2010-07-13$7.58$12.14600——
2010-07-12$7.58$12.140——
2010-07-09$7.58$12.140——
2010-07-08$7.58$12.141,600——
2010-07-07$7.55$12.102,400——
2010-07-06$7.62$12.211,600——
2010-07-02$7.51$12.03800——
2010-07-01$7.55$12.10400——
2010-06-30$7.51$12.03600——
2010-06-29$7.58$12.141,200——
2010-06-28$7.88$12.62400——
2010-06-25$8.10$12.9711,000——
2010-06-24$7.90$12.6518,000——
2010-06-23$7.88$12.621,400——
2010-06-22$7.88$12.62200——
2010-06-21$7.88$12.620——
2010-06-18$7.88$12.620——
2010-06-17$7.88$12.622,000——
2010-06-16$7.88$12.620——
2010-06-15$7.88$12.624,800——
2010-06-14$8.12$13.01400——
2010-06-11$7.90$12.66600——
2010-06-10$7.90$12.661,200——
2010-06-09$7.90$12.661,200——
2010-06-08$7.90$12.651,200——
2010-06-07$7.88$12.624,000——
2010-06-04$7.76$12.431,200——
2010-06-03$8.00$12.810——
2010-06-02$8.00$12.81400——
2010-06-01$8.00$12.81400——
2010-05-28$7.87$12.604,800——
2010-05-27$8.03$12.860——
2010-05-26$8.03$12.860——
2010-05-25$8.03$12.86600——
2010-05-24$7.75$12.42600——
2010-05-21$7.75$12.42200——
2010-05-20$7.93$12.700——
2010-05-19$7.93$12.701,000——
2010-05-18$7.99$12.79600——
2010-05-17$8.00$12.815,000——
2010-05-14$8.38$13.421,200——
2010-05-13$8.38$13.4231,200——
2010-05-12$7.66$12.27400——
2010-05-11$7.63$12.122,800——
2010-05-10$7.50$11.924,000——
2010-05-07$7.20$11.452,400——
2010-05-06$7.20$11.45400——
2010-05-05$7.20$11.457,000——
2010-05-04$7.10$11.291,600——
2010-05-03$7.15$11.372,200——
2010-04-30$7.10$11.292,000——
2010-04-29$7.08$11.252,800——
2010-04-28$7.13$11.331,200——
2010-04-27$7.50$11.92200——
2010-04-26$7.50$11.91200——
2010-04-23$7.50$11.92600——
2010-04-22$7.25$11.533,400——
2010-04-21$7.34$11.66400——
2010-04-20$7.25$11.530——
2010-04-19$7.25$11.53400——
2010-04-16$7.25$11.532,800——
2010-04-15$7.27$11.550——
2010-04-14$7.27$11.550——
2010-04-13$7.27$11.550——
2010-04-12$7.27$11.551,400——
2010-04-09$7.25$11.534,400——
2010-04-08$7.10$11.290——
2010-04-07$7.10$11.291,600——
2010-04-06$7.25$11.53800——
2010-04-05$7.25$11.531,200——
2010-04-01$7.10$11.290——
2010-03-31$7.10$11.291,600——
2010-03-30$7.10$11.292,200——
2010-03-29$7.10$11.281,000——
2010-03-26$7.10$11.291,400——
2010-03-25$7.24$11.51200——
2010-03-24$7.24$11.51400——
2010-03-23$7.01$11.14800——
2010-03-22$7.25$11.531,400——
2010-03-19$7.02$11.150——
2010-03-18$7.02$11.15600——
2010-03-17$7.20$11.450——
2010-03-16$7.20$11.450——
2010-03-15$7.20$11.454,200——
2010-03-12$7.00$11.131,800——
2010-03-11$7.00$11.130——
2010-03-10$7.00$11.130——
2010-03-09$7.00$11.132,000——
2010-03-08$7.00$11.132,000——
2010-03-05$7.05$11.212,600——
2010-03-04$7.03$11.17800——
2010-03-03$7.10$11.290——
2010-03-02$7.10$11.29200——
2010-03-01$7.00$11.132,000——
2010-02-26$6.88$10.932,200——
2010-02-25$7.00$11.131,800——
2010-02-24$7.19$11.420——
2010-02-23$7.19$11.421,800——
2010-02-22$6.78$10.77400——
2010-02-19$6.75$10.730——
2010-02-18$6.75$10.7321,000——
2010-02-17$6.75$10.730——
2010-02-16$6.75$10.73200——
2010-02-12$6.70$10.640——
2010-02-11$6.70$10.640——
2010-02-10$6.70$10.64200——
2010-02-09$6.66$10.48600——
2010-02-08$6.65$10.480——
2010-02-05$6.65$10.48400——
2010-02-04$6.75$10.63400——
2010-02-03$7.13$11.221,400——
2010-02-02$6.75$10.639,200——
2010-02-01$6.75$10.631,600——
2010-01-29$6.74$10.62800——
2010-01-28$6.60$10.402,200——
2010-01-27$6.63$10.44800——
2010-01-26$6.60$10.401,600——
2010-01-25$6.60$10.400——
2010-01-22$6.60$10.404,400——
2010-01-21$6.74$10.610——
2010-01-20$6.74$10.61600——
2010-01-19$6.39$10.072,400——
2010-01-15$6.38$10.04400——
2010-01-14$6.25$9.851,400——
2010-01-13$6.22$9.801,200——
2010-01-12$6.23$9.810——
2010-01-11$6.23$9.81800——
2010-01-08$6.13$9.652,200——
2010-01-07$6.04$9.511,000——
2010-01-06$6.05$9.533,000——
2010-01-05$6.12$9.64800——
2010-01-04$5.90$9.293,600——