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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.44$59.586,500——
2020-12-30$30.55$59.795,400——
2020-12-29$30.55$59.799,700——
2020-12-28$30.90$60.486,600——
2020-12-24$31.26$61.183,300——
2020-12-23$30.93$60.546,400——
2020-12-22$30.90$60.4816,000——
2020-12-21$30.90$60.4819,600——
2020-12-18$31.42$61.5054,900——
2020-12-17$31.28$61.2214,400——
2020-12-16$32.21$63.0421,300——
2020-12-15$31.55$61.7515,200——
2020-12-14$29.40$57.5411,400——
2020-12-11$30.52$59.738,000——
2020-12-10$30.89$60.467,500——
2020-12-09$30.81$60.3017,600——
2020-12-08$30.95$60.5810,900——
2020-12-07$30.71$60.118,500——
2020-12-04$31.10$60.8712,900——
2020-12-03$30.62$59.9323,400——
2020-12-02$30.65$59.998,500——
2020-12-01$30.25$59.2111,400——
2020-11-30$30.21$59.1314,200——
2020-11-27$30.69$60.072,900——
2020-11-25$30.62$59.937,300——
2020-11-24$30.95$60.5822,700——
2020-11-23$29.78$58.2914,300——
2020-11-20$30.20$59.1148,700——
2020-11-19$29.87$58.4611,200——
2020-11-18$29.90$58.5234,500——
2020-11-17$29.65$58.0324,700——
2020-11-16$29.45$57.6419,900——
2020-11-13$28.70$56.1715,400——
2020-11-12$28.11$55.0217,600——
2020-11-11$28.68$55.8418,600——
2020-11-10$28.48$55.45100,900——
2020-11-09$26.14$50.8923,400——
2020-11-06$25.89$50.415,800——
2020-11-05$26.39$51.388,900——
2020-11-04$24.94$48.5612,100——
2020-11-03$26.10$50.8235,500——
2020-11-02$26.46$51.5213,900——
2020-10-30$25.48$49.617,800——
2020-10-29$26.24$51.095,700——
2020-10-28$25.85$50.339,400——
2020-10-27$26.84$52.2685,600——
2020-10-26$24.55$47.808,300——
2020-10-23$24.35$47.419,600——
2020-10-22$24.42$47.545,600——
2020-10-21$24.16$47.042,500——
2020-10-20$24.55$47.803,900——
2020-10-19$24.15$47.029,900——
2020-10-16$24.47$47.647,900——
2020-10-15$24.18$47.087,200——
2020-10-14$23.34$45.449,300——
2020-10-13$22.81$44.416,000——
2020-10-12$23.18$45.138,000——
2020-10-09$22.85$44.494,000——
2020-10-08$22.86$44.518,500——
2020-10-07$22.75$44.2913,500——
2020-10-06$21.96$42.7611,200——
2020-10-05$22.12$43.0752,600——
2020-10-02$23.36$45.487,100——
2020-10-01$23.25$45.273,200——
2020-09-30$23.58$45.915,300——
2020-09-29$23.96$46.654,100——
2020-09-28$24.20$47.123,900——
2020-09-25$23.20$45.175,000——
2020-09-24$22.54$43.884,000——
2020-09-23$22.23$43.2812,200——
2020-09-22$23.13$45.036,300——
2020-09-21$23.07$44.9215,000——
2020-09-18$25.00$48.6746,200——
2020-09-17$23.65$46.053,700——
2020-09-16$23.62$45.997,100——
2020-09-15$23.50$45.753,600——
2020-09-14$23.93$46.595,800——
2020-09-11$23.30$45.366,800——
2020-09-10$23.27$45.3111,700——
2020-09-09$24.11$46.9411,100——
2020-09-08$24.29$47.2916,000——
2020-09-04$24.40$47.5111,600——
2020-09-03$24.83$48.3413,700——
2020-09-02$24.88$48.4411,500——
2020-09-01$24.40$47.5128,400——
2020-08-31$23.68$46.1023,000——
2020-08-28$23.51$45.776,500——
2020-08-27$23.62$45.9917,200——
2020-08-26$23.00$44.787,000——
2020-08-25$22.88$44.555,500——
2020-08-24$23.04$44.8617,000——
2020-08-21$22.69$44.188,000——
2020-08-20$22.46$43.7320,600——
2020-08-19$22.50$43.8135,900——
2020-08-18$21.96$42.7632,800——
2020-08-17$22.20$43.2217,800——
2020-08-14$22.70$44.2014,000——
2020-08-13$22.80$44.398,900——
2020-08-12$23.10$44.6822,900——
2020-08-11$22.81$44.1215,100——
2020-08-10$23.16$44.8015,800——
2020-08-07$22.90$44.3010,700——
2020-08-06$22.50$43.5211,100——
2020-08-05$22.65$43.8111,700——
2020-08-04$22.30$43.1413,400——
2020-08-03$22.95$44.399,700——
2020-07-31$21.81$42.1924,400——
2020-07-30$21.98$42.5213,600——
2020-07-29$21.84$42.2512,800——
2020-07-28$21.35$41.3025,300——
2020-07-27$21.25$41.1011,500——
2020-07-24$21.70$41.9716,400——
2020-07-23$21.90$42.364,900——
2020-07-22$21.92$42.403,900——
2020-07-21$22.10$42.7511,000——
2020-07-20$21.52$41.632,900——
2020-07-17$22.25$43.044,300——
2020-07-16$22.14$42.8312,300——
2020-07-15$22.64$43.7915,300——
2020-07-14$21.80$42.177,700——
2020-07-13$21.54$41.6711,400——
2020-07-10$21.99$42.548,200——
2020-07-09$20.12$38.9220,900——
2020-07-08$21.88$42.3212,800——
2020-07-07$22.54$43.6011,400——
2020-07-06$23.25$44.9711,100——
2020-07-02$23.23$44.935,000——
2020-07-01$23.50$45.465,300——
2020-06-30$24.30$47.009,000——
2020-06-29$23.99$46.4015,300——
2020-06-26$22.24$43.0263,900——
2020-06-25$22.78$44.0627,400——
2020-06-24$22.76$44.0317,400——
2020-06-23$23.60$45.659,500——
2020-06-22$23.43$45.328,000——
2020-06-19$23.32$45.1129,400——
2020-06-18$23.60$45.6518,300——
2020-06-17$23.82$46.088,400——
2020-06-16$24.98$48.328,200——
2020-06-15$23.77$45.9811,100——
2020-06-12$23.70$45.8417,500——
2020-06-11$22.38$43.2917,600——
2020-06-10$24.92$48.2010,200——
2020-06-09$26.88$51.998,500——
2020-06-08$27.26$52.7325,400——
2020-06-05$26.08$50.4536,900——
2020-06-04$25.44$49.2123,700——
2020-06-03$25.20$48.7413,100——
2020-06-02$24.13$46.6812,200——
2020-06-01$24.00$46.4219,400——
2020-05-29$24.32$47.0415,700——
2020-05-28$25.55$49.4216,400——
2020-05-27$25.76$49.8321,600——
2020-05-26$23.99$46.4018,300——
2020-05-22$22.27$43.0818,200——
2020-05-21$21.92$42.4013,900——
2020-05-20$23.76$45.9626,300——
2020-05-19$21.37$41.3414,200——
2020-05-18$22.87$44.2425,400——
2020-05-15$20.91$40.4513,500——
2020-05-14$19.73$38.1650,500——
2020-05-13$21.30$40.9127,600——
2020-05-12$21.75$41.7822,100——
2020-05-11$22.24$42.7222,400——
2020-05-08$23.05$44.2721,300——
2020-05-07$22.27$42.7711,900——
2020-05-06$21.80$41.8716,400——
2020-05-05$21.78$41.8318,000——
2020-05-04$23.24$44.6410,400——
2020-05-01$23.55$45.2319,300——
2020-04-30$23.73$45.5822,100——
2020-04-29$26.00$49.9431,800——
2020-04-28$24.02$46.1416,800——
2020-04-27$23.75$45.6216,800——
2020-04-24$23.28$44.7111,800——
2020-04-23$21.88$42.0216,400——
2020-04-22$22.34$42.917,600——
2020-04-21$22.08$42.418,600——
2020-04-20$21.40$41.1029,500——
2020-04-17$23.18$44.5225,300——
2020-04-16$20.03$38.4725,600——
2020-04-15$21.01$40.3525,100——
2020-04-14$21.98$42.2218,400——
2020-04-13$22.02$42.2915,100——
2020-04-09$23.70$45.5231,500——
2020-04-08$22.60$43.4126,700——
2020-04-07$21.63$41.5455,200——
2020-04-06$23.20$44.5622,500——
2020-04-03$20.96$40.2622,200——
2020-04-02$20.80$39.9531,200——
2020-04-01$21.54$41.3725,300——
2020-03-31$24.27$46.6254,100——
2020-03-30$23.06$44.2959,400——
2020-03-27$24.07$46.2323,800——
2020-03-26$26.94$51.7436,800——
2020-03-25$25.42$48.8225,600——
2020-03-24$26.50$50.9033,000——
2020-03-23$25.34$48.6730,600——
2020-03-20$26.01$49.9636,700——
2020-03-19$30.25$58.1026,000——
2020-03-18$25.47$48.9237,600——
2020-03-17$31.25$60.0244,500——
2020-03-16$27.69$53.1874,100——
2020-03-13$30.01$57.6428,200——
2020-03-12$25.99$49.9225,900——
2020-03-11$29.59$56.8322,300——
2020-03-10$30.30$58.2022,200——
2020-03-09$30.99$59.5225,700——
2020-03-06$32.90$63.1920,900——
2020-03-05$33.11$63.5926,000——
2020-03-04$34.50$66.2611,900——
2020-03-03$34.13$65.5520,600——
2020-03-02$34.62$66.4919,400——
2020-02-28$32.82$63.0424,200——
2020-02-27$34.71$66.6730,000——
2020-02-26$35.01$67.248,200——
2020-02-25$35.14$67.4916,400——
2020-02-24$36.25$69.637,300——
2020-02-21$37.20$71.4513,100——
2020-02-20$37.68$72.3710,300——
2020-02-19$37.36$71.7638,000——
2020-02-18$37.40$71.83102,600——
2020-02-14$36.35$69.8213,700——
2020-02-13$36.72$70.537,400——
2020-02-12$36.65$70.116,100——
2020-02-11$36.60$70.0110,600——
2020-02-10$36.13$69.119,600——
2020-02-07$36.35$69.5310,000——
2020-02-06$36.78$70.358,700——
2020-02-05$37.02$70.8116,700——
2020-02-04$36.39$69.6110,700——
2020-02-03$35.71$68.3118,300——
2020-01-31$35.62$68.1416,000——
2020-01-30$36.12$69.0914,300——
2020-01-29$36.14$69.1314,500——
2020-01-28$36.38$69.5912,600——
2020-01-27$36.20$69.2414,700——
2020-01-24$36.20$69.2411,500——
2020-01-23$36.52$69.8621,400——
2020-01-22$36.46$69.746,700——
2020-01-21$36.73$70.2615,900——
2020-01-17$37.44$71.6227,500——
2020-01-16$37.65$72.0213,900——
2020-01-15$37.30$71.356,500——
2020-01-14$37.54$71.817,900——
2020-01-13$37.50$71.7316,600——
2020-01-10$37.21$71.188,400——
2020-01-09$37.56$71.8513,500——
2020-01-08$37.56$71.8514,100——
2020-01-07$37.55$71.8310,900——
2020-01-06$38.00$72.6913,200——
2020-01-03$37.83$72.3616,800——
2020-01-02$38.35$73.3614,200——