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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.36$73.3813,600——
2019-12-30$38.12$72.927,200——
2019-12-27$38.18$73.038,000——
2019-12-26$38.30$73.2614,600——
2019-12-24$38.21$73.095,200——
2019-12-23$38.44$73.5312,300——
2019-12-20$39.05$74.7037,000——
2019-12-19$38.85$74.3111,500——
2019-12-18$38.90$74.4115,300——
2019-12-17$38.62$73.8726,100——
2019-12-16$38.17$73.0123,600——
2019-12-13$38.79$74.2025,900——
2019-12-12$37.90$72.5010,800——
2019-12-11$37.48$71.698,200——
2019-12-10$37.55$71.839,000——
2019-12-09$36.76$70.327,700——
2019-12-06$36.89$70.5619,600——
2019-12-05$36.80$70.396,600——
2019-12-04$36.81$70.418,600——
2019-12-03$36.84$70.474,000——
2019-12-02$37.02$70.817,700——
2019-11-29$37.38$71.504,900——
2019-11-27$37.22$71.205,800——
2019-11-26$37.71$72.137,200——
2019-11-25$37.61$71.949,500——
2019-11-22$37.40$71.545,200——
2019-11-21$36.84$70.475,000——
2019-11-20$37.16$71.0821,100——
2019-11-19$37.69$72.0911,500——
2019-11-18$37.20$71.169,500——
2019-11-15$36.53$69.8812,100——
2019-11-14$37.04$70.856,700——
2019-11-13$37.08$70.648,600——
2019-11-12$37.24$70.9511,600——
2019-11-11$37.27$71.008,000——
2019-11-08$37.05$70.589,600——
2019-11-07$37.00$70.4912,100——
2019-11-06$36.60$69.739,400——
2019-11-05$36.55$69.6318,100——
2019-11-04$36.65$69.825,400——
2019-11-01$36.38$69.3112,500——
2019-10-31$36.41$69.3613,000——
2019-10-30$36.40$69.3516,900——
2019-10-29$36.38$69.3112,600——
2019-10-28$35.96$68.5115,400——
2019-10-25$36.02$68.6211,000——
2019-10-24$36.07$68.7212,200——
2019-10-23$36.94$70.3721,300——
2019-10-22$36.08$68.7410,100——
2019-10-21$36.25$69.0613,700——
2019-10-18$36.17$68.9115,800——
2019-10-17$36.01$68.609,100——
2019-10-16$35.80$68.2013,200——
2019-10-15$36.03$68.6410,900——
2019-10-14$36.20$68.965,400——
2019-10-11$36.34$69.2313,700——
2019-10-10$35.96$68.517,000——
2019-10-09$36.19$68.9512,600——
2019-10-08$36.01$68.6013,900——
2019-10-07$36.33$69.2129,500——
2019-10-04$35.66$67.9427,900——
2019-10-03$35.61$67.848,400——
2019-10-02$35.79$68.1816,500——
2019-10-01$35.97$68.539,300——
2019-09-30$36.43$69.4024,100——
2019-09-27$36.58$69.699,200——
2019-09-26$36.61$69.7512,500——
2019-09-25$37.09$70.6618,600——
2019-09-24$36.77$70.0526,300——
2019-09-23$37.30$71.0611,600——
2019-09-20$37.19$70.8562,100——
2019-09-19$35.29$67.2329,900——
2019-09-18$35.60$67.8215,000——
2019-09-17$35.69$67.9912,100——
2019-09-16$35.79$68.1822,200——
2019-09-13$35.62$67.8615,300——
2019-09-12$35.43$67.5018,200——
2019-09-11$34.99$66.6616,100——
2019-09-10$34.63$65.9714,300——
2019-09-09$33.98$64.749,300——
2019-09-06$33.35$63.549,700——
2019-09-05$33.50$63.8210,600——
2019-09-04$32.88$62.6415,200——
2019-09-03$32.97$62.8110,800——
2019-08-30$33.40$63.6312,400——
2019-08-29$33.93$64.6412,700——
2019-08-28$33.39$63.618,900——
2019-08-27$32.75$62.395,700——
2019-08-26$33.80$64.395,200——
2019-08-23$32.70$62.3020,700——
2019-08-22$33.51$63.8410,700——
2019-08-21$33.69$64.1814,500——
2019-08-20$33.50$63.823,500——
2019-08-19$33.52$63.864,800——
2019-08-16$33.65$64.115,600——
2019-08-15$33.01$62.8912,400——
2019-08-14$33.00$62.8715,900——
2019-08-13$33.67$63.869,100——
2019-08-12$32.87$62.348,600——
2019-08-09$33.03$62.6510,600——
2019-08-08$33.10$62.788,400——
2019-08-07$32.82$62.259,600——
2019-08-06$32.94$62.476,400——
2019-08-05$33.31$63.1810,600——
2019-08-02$33.80$64.1116,700——
2019-08-01$33.57$63.6713,300——
2019-07-31$34.85$66.1021,400——
2019-07-30$35.45$67.2312,800——
2019-07-29$34.59$65.6010,100——
2019-07-26$34.41$65.2624,800——
2019-07-25$33.30$63.16134,400——
2019-07-24$32.47$61.5854,900——
2019-07-23$32.22$61.119,300——
2019-07-22$32.05$60.798,200——
2019-07-19$32.20$61.0720,300——
2019-07-18$32.34$61.345,800——
2019-07-17$32.32$61.304,300——
2019-07-16$32.69$62.007,400——
2019-07-15$32.67$61.9611,800——
2019-07-12$32.19$61.0523,700——
2019-07-11$32.67$61.966,000——
2019-07-10$32.40$61.4522,400——
2019-07-09$33.20$62.977,100——
2019-07-08$32.80$62.2122,200——
2019-07-05$33.31$63.186,300——
2019-07-03$32.49$61.6211,500——
2019-07-02$32.50$61.6416,600——
2019-07-01$33.07$62.7224,600——
2019-06-28$34.83$66.0694,000——
2019-06-27$34.01$64.5014,000——
2019-06-26$33.00$62.598,800——
2019-06-25$32.83$62.274,800——
2019-06-24$32.66$61.9410,000——
2019-06-21$33.44$63.4241,100——
2019-06-20$32.68$61.9810,400——
2019-06-19$33.11$62.8014,600——
2019-06-18$33.20$62.976,200——
2019-06-17$32.80$62.2118,900——
2019-06-14$33.04$62.6611,900——
2019-06-13$32.99$62.5710,800——
2019-06-12$32.62$61.8719,300——
2019-06-11$33.40$63.356,800——
2019-06-10$33.20$62.978,700——
2019-06-07$32.80$62.2112,400——
2019-06-06$32.70$62.028,800——
2019-06-05$32.75$62.114,700——
2019-06-04$33.45$63.446,000——
2019-06-03$32.84$62.289,100——
2019-05-31$32.58$61.7916,800——
2019-05-30$33.30$63.168,300——
2019-05-29$33.17$62.9115,900——
2019-05-28$32.62$61.8711,700——
2019-05-24$33.00$62.596,100——
2019-05-23$32.64$61.9114,700——
2019-05-22$33.03$62.6512,200——
2019-05-21$33.59$63.7112,500——
2019-05-20$33.28$63.129,400——
2019-05-17$33.22$63.018,600——
2019-05-16$33.40$63.3511,600——
2019-05-15$33.14$62.858,200——
2019-05-14$33.15$62.8720,200——
2019-05-13$32.59$61.568,900——
2019-05-10$33.41$63.1110,100——
2019-05-09$33.06$62.4511,700——
2019-05-08$32.90$62.159,800——
2019-05-07$32.84$62.048,200——
2019-05-06$33.41$63.117,300——
2019-05-03$33.79$63.837,400——
2019-05-02$32.40$61.2120,200——
2019-05-01$32.60$61.587,000——
2019-04-30$33.55$63.389,500——
2019-04-29$33.52$63.3214,300——
2019-04-26$33.00$62.345,900——
2019-04-25$32.57$61.5321,700——
2019-04-24$31.89$60.2410,500——
2019-04-23$32.27$60.9624,600——
2019-04-22$31.22$58.9823,300——
2019-04-18$32.80$61.965,100——
2019-04-17$32.81$61.983,800——
2019-04-16$32.62$61.6210,400——
2019-04-15$32.35$61.116,100——
2019-04-12$32.74$61.8516,800——
2019-04-11$32.09$60.6213,900——
2019-04-10$32.53$61.4515,400——
2019-04-09$32.42$61.2425,500——
2019-04-08$32.48$61.3624,600——
2019-04-05$32.20$60.8313,000——
2019-04-04$31.63$59.7514,700——
2019-04-03$31.20$58.9415,800——
2019-04-02$31.19$58.9213,900——
2019-04-01$31.04$58.6466,800——
2019-03-29$30.80$58.1891,000——
2019-03-28$32.30$61.029,200——
2019-03-27$32.60$61.5814,800——
2019-03-26$32.03$60.5128,200——
2019-03-25$31.36$59.2431,000——
2019-03-22$30.80$58.1811,600——
2019-03-21$33.34$62.9810,100——
2019-03-20$33.70$63.669,200——
2019-03-19$34.10$64.4210,000——
2019-03-18$35.11$66.3215,100——
2019-03-15$33.75$63.7642,900——
2019-03-14$35.27$66.6313,300——
2019-03-13$35.80$67.6324,500——
2019-03-12$36.45$68.8615,300——
2019-03-11$36.12$68.2312,900——
2019-03-08$35.29$66.6613,800——
2019-03-07$35.22$66.537,600——
2019-03-06$35.73$67.5011,100——
2019-03-05$37.14$70.168,700——
2019-03-04$37.04$69.9716,800——
2019-03-01$37.25$70.3724,200——
2019-02-28$36.18$68.3514,100——
2019-02-27$36.44$68.846,700——
2019-02-26$36.06$68.1215,900——
2019-02-25$35.63$67.3112,000——
2019-02-22$36.40$68.7617,000——
2019-02-21$36.30$68.5715,200——
2019-02-20$35.19$66.4821,200——
2019-02-19$35.13$66.3618,800——
2019-02-15$34.88$65.8926,100——
2019-02-14$34.67$65.498,800——
2019-02-13$35.10$66.0614,000——
2019-02-12$35.27$66.3810,200——
2019-02-11$34.67$65.259,400——
2019-02-08$34.95$65.7812,500——
2019-02-07$35.05$65.9713,500——
2019-02-06$35.40$66.622,400——
2019-02-05$35.15$66.159,600——
2019-02-04$35.14$66.1412,800——
2019-02-01$35.18$66.2111,600——
2019-01-31$35.21$66.2714,800——
2019-01-30$34.65$65.2128,900——
2019-01-29$34.61$65.1437,900——
2019-01-28$34.50$64.9317,400——
2019-01-25$34.99$65.8519,500——
2019-01-24$34.47$64.8712,700——
2019-01-23$33.40$62.8657,300——
2019-01-22$32.26$60.7222,100——
2019-01-18$32.83$61.798,300——
2019-01-17$32.75$61.6411,100——
2019-01-16$32.56$61.2815,500——
2019-01-15$32.40$60.9817,800——
2019-01-14$32.45$61.0715,500——
2019-01-11$32.70$61.549,700——
2019-01-10$32.53$61.2231,800——
2019-01-09$33.67$63.377,900——
2019-01-08$33.69$63.416,500——
2019-01-07$34.07$64.1212,100——
2019-01-04$34.35$64.6511,300——
2019-01-03$33.46$62.9712,500——
2019-01-02$33.49$63.0323,300——