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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.23$19.118,000——
2012-12-28$11.18$19.0213,800——
2012-12-27$11.64$19.81400——
2012-12-26$11.45$19.4913,200——
2012-12-24$11.48$19.532,000——
2012-12-21$11.51$19.59400——
2012-12-20$11.50$19.575,000——
2012-12-19$11.46$19.513,200——
2012-12-18$11.46$19.502,200——
2012-12-17$11.45$19.493,200——
2012-12-14$11.45$19.491,200——
2012-12-13$11.53$19.624,200——
2012-12-12$11.51$19.5910,000——
2012-12-11$11.45$19.4910,000——
2012-12-10$11.33$19.286,400——
2012-12-07$11.83$20.136,200——
2012-12-06$11.53$19.633,600——
2012-12-05$11.63$19.792,600——
2012-12-04$11.68$19.882,000——
2012-12-03$12.20$20.760——
2012-11-30$12.20$20.763,800——
2012-11-29$12.20$20.770——
2012-11-28$12.20$20.770——
2012-11-27$12.20$20.771,400——
2012-11-26$12.05$20.511,800——
2012-11-23$12.18$20.730——
2012-11-21$12.18$20.730——
2012-11-20$12.18$20.731,000——
2012-11-19$12.22$20.800——
2012-11-16$12.22$20.800——
2012-11-15$12.22$20.80400——
2012-11-14$12.18$20.73400——
2012-11-13$12.02$20.46800——
2012-11-12$12.25$20.732,000——
2012-11-09$12.23$20.695,000——
2012-11-08$12.24$20.704,000——
2012-11-07$12.07$20.410——
2012-11-06$12.07$20.41600——
2012-11-05$12.04$20.361,000——
2012-11-02$12.25$20.73600——
2012-11-01$12.25$20.730——
2012-10-31$12.25$20.730——
2012-10-26$12.25$20.730——
2012-10-25$12.25$20.731,200——
2012-10-24$12.25$20.7323,800——
2012-10-23$12.15$20.561,800——
2012-10-22$12.10$20.472,800——
2012-10-19$12.07$20.412,000——
2012-10-18$12.00$20.302,400——
2012-10-17$12.03$20.340——
2012-10-16$12.03$20.34600——
2012-10-15$12.03$20.348,400——
2012-10-12$11.97$20.25800——
2012-10-11$12.03$20.340——
2012-10-10$12.03$20.34600——
2012-10-09$12.01$20.32600——
2012-10-08$11.63$19.682,000——
2012-10-05$12.03$20.340——
2012-10-04$12.03$20.342,800——
2012-10-03$11.97$20.251,000——
2012-10-02$12.05$20.391,800——
2012-10-01$12.04$20.370——
2012-09-28$12.04$20.371,000——
2012-09-27$11.95$20.217,000——
2012-09-26$11.95$20.21600——
2012-09-25$11.95$20.22139,000——
2012-09-24$12.00$20.3010,600——
2012-09-21$12.00$20.306,000——
2012-09-20$11.90$20.130——
2012-09-19$11.90$20.131,200——
2012-09-18$11.97$20.25800——
2012-09-17$11.77$19.905,200——
2012-09-14$12.01$20.32400——
2012-09-13$11.63$19.67600——
2012-09-12$11.64$19.683,000——
2012-09-11$11.58$19.591,400——
2012-09-10$11.75$19.883,200——
2012-09-07$12.25$20.730——
2012-09-06$12.25$20.730——
2012-09-05$12.25$20.73200——
2012-09-04$12.25$20.72600——
2012-08-31$11.50$19.468,200——
2012-08-30$11.43$19.33200——
2012-08-29$11.52$19.48600——
2012-08-28$11.75$19.882,400——
2012-08-27$11.74$19.852,400——
2012-08-24$11.51$19.471,000——
2012-08-23$11.53$19.500——
2012-08-22$11.53$19.50400——
2012-08-21$11.58$19.58400——
2012-08-20$11.74$19.86600——
2012-08-17$11.50$19.460——
2012-08-16$11.50$19.461,800——
2012-08-15$11.60$19.630——
2012-08-14$11.60$19.633,200——
2012-08-13$11.50$19.461,200——
2012-08-10$11.63$19.554,800——
2012-08-09$11.38$19.121,000——
2012-08-08$11.25$18.9110,400——
2012-08-07$11.75$19.75600——
2012-08-06$11.75$19.752,000——
2012-08-03$11.72$19.7014,200——
2012-08-02$11.50$19.33200——
2012-08-01$11.18$18.792,000——
2012-07-31$11.13$18.70600——
2012-07-30$11.11$18.682,000——
2012-07-27$11.25$18.91400——
2012-07-26$11.41$19.170——
2012-07-25$11.41$19.17800——
2012-07-24$11.41$19.17400——
2012-07-23$11.50$19.33200——
2012-07-20$11.41$19.170——
2012-07-19$11.41$19.17200——
2012-07-18$11.63$19.542,000——
2012-07-17$11.68$19.63600——
2012-07-16$11.50$19.330——
2012-07-13$11.50$19.330——
2012-07-12$11.50$19.331,000——
2012-07-11$11.44$19.230——
2012-07-10$11.44$19.230——
2012-07-09$11.44$19.23200——
2012-07-06$11.43$19.201,000——
2012-07-05$11.30$18.994,200——
2012-07-03$11.90$20.008,600——
2012-07-02$10.75$18.077,800——
2012-06-29$10.75$18.079,800——
2012-06-28$11.01$18.501,400——
2012-06-27$11.00$18.490——
2012-06-26$11.00$18.491,000——
2012-06-25$10.95$18.402,800——
2012-06-22$11.09$18.64200——
2012-06-21$11.00$18.498,800——
2012-06-20$10.91$18.340——
2012-06-19$10.91$18.343,000——
2012-06-18$11.60$19.493,200——
2012-06-15$11.45$19.2510,200——
2012-06-14$10.60$17.822,800——
2012-06-13$11.00$18.481,400——
2012-06-12$11.23$18.88400——
2012-06-11$10.81$18.169,000——
2012-06-08$11.03$18.542,200——
2012-06-07$11.03$18.54200——
2012-06-06$11.18$18.796,600——
2012-06-05$11.73$19.712,600——
2012-06-04$12.20$20.502,400——
2012-06-01$12.32$20.710——
2012-05-31$12.32$20.7111,400——
2012-05-30$11.46$19.26800——
2012-05-29$11.51$19.341,000——
2012-05-25$11.60$19.50600——
2012-05-24$11.66$19.591,000——
2012-05-23$11.29$18.982,400——
2012-05-22$11.36$19.103,400——
2012-05-21$11.26$18.924,200——
2012-05-18$11.28$18.96200——
2012-05-17$11.63$19.54800——
2012-05-16$11.57$19.451,000——
2012-05-15$11.63$19.543,000——
2012-05-14$11.84$19.893,400——
2012-05-11$11.90$20.001,600——
2012-05-10$12.01$20.081,000——
2012-05-09$12.23$20.45600——
2012-05-08$12.26$20.50600——
2012-05-07$12.25$20.491,200——
2012-05-04$12.72$21.270——
2012-05-03$12.72$21.270——
2012-05-02$12.72$21.27200——
2012-05-01$12.28$20.530——
2012-04-30$12.28$20.53400——
2012-04-27$12.30$20.574,200——
2012-04-26$12.75$21.338,600——
2012-04-25$11.75$19.6510,200——
2012-04-24$12.20$20.413,600——
2012-04-23$12.56$21.000——
2012-04-20$12.56$21.00800——
2012-04-19$12.63$21.120——
2012-04-18$12.63$21.120——
2012-04-17$12.63$21.121,400——
2012-04-16$12.75$21.3311,600——
2012-04-13$12.58$21.03200——
2012-04-12$12.61$21.093,400——
2012-04-11$12.68$21.213,000——
2012-04-10$12.58$21.037,600——
2012-04-09$12.25$20.492,800——
2012-04-05$12.56$21.012,600——
2012-04-04$12.60$21.071,200——
2012-04-03$12.93$21.625,200——
2012-04-02$12.93$21.622,800——
2012-03-30$12.80$21.417,000——
2012-03-29$12.79$21.396,600——
2012-03-28$12.93$21.622,400——
2012-03-27$12.95$21.661,200——
2012-03-26$12.80$21.40400——
2012-03-23$12.63$21.123,000——
2012-03-22$12.67$21.185,800——
2012-03-21$12.63$21.123,400——
2012-03-20$12.52$20.94200——
2012-03-19$12.67$21.184,000——
2012-03-16$12.69$21.220——
2012-03-15$12.69$21.220——
2012-03-14$12.69$21.22600——
2012-03-13$12.50$20.911,000——
2012-03-12$12.26$20.501,600——
2012-03-09$12.50$20.915,000——
2012-03-08$12.40$20.747,400——
2012-03-07$12.02$20.1015,400——
2012-03-06$11.74$19.641,000——
2012-03-05$11.73$19.62600——
2012-03-02$11.81$19.752,000——
2012-03-01$11.80$19.749,800——
2012-02-29$11.92$19.9411,200——
2012-02-28$11.75$19.6510,000——
2012-02-27$11.25$18.82200——
2012-02-24$11.29$18.88400——
2012-02-23$11.25$18.82600——
2012-02-22$11.28$18.86600——
2012-02-21$11.06$18.495,800——
2012-02-17$11.47$19.18400——
2012-02-16$11.05$18.48400——
2012-02-15$11.06$18.492,400——
2012-02-14$11.50$19.231,400——
2012-02-13$11.44$19.132,800——
2012-02-10$11.25$18.721,600——
2012-02-09$11.27$18.744,800——
2012-02-08$11.42$19.006,000——
2012-02-07$11.50$19.139,200——
2012-02-06$11.30$18.804,200——
2012-02-03$11.42$18.995,600——
2012-02-02$11.45$19.051,800——
2012-02-01$11.35$18.873,200——
2012-01-31$11.26$18.720——
2012-01-30$11.26$18.721,200——
2012-01-27$11.36$18.890——
2012-01-26$11.36$18.896,600——
2012-01-25$11.07$18.411,200——
2012-01-24$11.13$18.515,000——
2012-01-23$11.16$18.576,200——
2012-01-20$11.45$19.050——
2012-01-19$11.45$19.05800——
2012-01-18$11.43$19.023,000——
2012-01-17$11.30$18.805,000——
2012-01-13$11.38$18.923,000——
2012-01-12$11.35$18.87400——
2012-01-11$11.23$18.67600——
2012-01-10$11.37$18.91600——
2012-01-09$11.11$18.484,000——
2012-01-06$11.25$18.7226,600——
2012-01-05$11.15$18.55800——
2012-01-04$11.13$18.518,600——
2012-01-03$11.14$18.526,400——