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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$52.17$103.7623,100——
2021-12-30$51.81$103.0517,900——
2021-12-29$52.50$104.4227,200——
2021-12-28$52.09$103.6028,500——
2021-12-27$52.06$103.5442,100——
2021-12-23$50.44$100.3214,800——
2021-12-22$50.25$99.9424,700——
2021-12-21$48.59$96.6441,000——
2021-12-20$48.11$95.6922,900——
2021-12-17$50.27$99.9886,200——
2021-12-16$50.38$100.2034,400——
2021-12-15$50.82$101.0836,800——
2021-12-14$51.79$103.0127,200——
2021-12-13$52.04$103.5118,400——
2021-12-10$53.00$105.417,100——
2021-12-09$52.96$105.3410,900——
2021-12-08$53.68$106.7712,300——
2021-12-07$54.09$107.5815,000——
2021-12-06$53.38$106.1718,300——
2021-12-03$54.00$107.4015,300——
2021-12-02$54.55$108.5021,100——
2021-12-01$53.74$106.8930,300——
2021-11-30$53.41$106.2340,200——
2021-11-29$53.02$105.4521,300——
2021-11-26$54.34$108.0816,300——
2021-11-24$56.09$111.567,900——
2021-11-23$56.79$112.9514,800——
2021-11-22$56.30$111.9828,400——
2021-11-19$55.54$110.4719,600——
2021-11-18$55.53$110.4521,700——
2021-11-17$55.38$110.1535,200——
2021-11-16$55.39$110.1732,800——
2021-11-15$55.84$111.0619,200——
2021-11-12$57.08$113.5328,800——
2021-11-11$59.66$118.2647,500——
2021-11-10$61.93$122.7647,700——
2021-11-09$60.03$119.0030,400——
2021-11-08$59.80$118.5423,600——
2021-11-05$59.49$117.9341,700——
2021-11-04$58.35$115.6730,400——
2021-11-03$56.20$111.4028,300——
2021-11-02$55.33$109.6815,300——
2021-11-01$55.01$109.0532,000——
2021-10-29$54.40$107.8439,500——
2021-10-28$52.19$103.4625,600——
2021-10-27$51.14$101.3748,200——
2021-10-26$48.55$96.248,600——
2021-10-25$48.29$95.7212,600——
2021-10-22$48.36$95.8629,500——
2021-10-21$47.20$93.566,100——
2021-10-20$47.57$94.309,300——
2021-10-19$47.30$93.7610,500——
2021-10-18$47.15$93.467,200——
2021-10-15$47.49$94.1421,000——
2021-10-14$47.60$94.3613,400——
2021-10-13$46.33$91.847,400——
2021-10-12$46.32$91.828,700——
2021-10-11$46.50$92.188,500——
2021-10-08$47.22$93.6021,600——
2021-10-07$46.49$92.1619,300——
2021-10-06$46.32$91.8228,600——
2021-10-05$45.65$90.4910,200——
2021-10-04$44.91$89.0231,900——
2021-10-01$45.00$89.209,900——
2021-09-30$44.89$88.989,500——
2021-09-29$44.91$89.024,500——
2021-09-28$44.34$87.895,200——
2021-09-27$45.50$90.1917,300——
2021-09-24$43.26$85.7512,600——
2021-09-23$42.97$85.1859,400——
2021-09-22$42.90$85.0445,600——
2021-09-21$42.97$85.1813,100——
2021-09-20$43.23$85.6943,100——
2021-09-17$42.12$83.4977,300——
2021-09-16$43.78$86.7810,300——
2021-09-15$44.08$87.3816,200——
2021-09-14$43.69$86.6115,000——
2021-09-13$43.84$86.907,600——
2021-09-10$43.68$86.5914,300——
2021-09-09$43.83$86.889,800——
2021-09-08$44.35$87.9115,000——
2021-09-07$44.30$87.829,600——
2021-09-03$44.52$88.257,100——
2021-09-02$45.39$89.986,900——
2021-09-01$45.50$90.1913,300——
2021-08-31$45.12$89.4465,800——
2021-08-30$45.16$89.5211,100——
2021-08-27$45.17$89.5434,600——
2021-08-26$44.81$88.8312,000——
2021-08-25$45.32$89.8414,000——
2021-08-24$45.17$89.5465,400——
2021-08-23$45.11$89.4274,300——
2021-08-20$44.46$88.139,500——
2021-08-19$44.18$87.5816,000——
2021-08-18$44.74$88.6915,900——
2021-08-17$45.19$89.5815,700——
2021-08-16$45.20$89.609,700——
2021-08-13$45.20$89.6020,000——
2021-08-12$45.49$90.1785,700——
2021-08-11$45.25$89.3070,000——
2021-08-10$45.22$89.247,200——
2021-08-09$45.15$89.107,400——
2021-08-06$45.00$88.8148,000——
2021-08-05$45.65$90.0919,700——
2021-08-04$45.69$90.178,600——
2021-08-03$45.46$89.727,000——
2021-08-02$45.48$89.7611,100——
2021-07-30$44.88$88.576,900——
2021-07-29$45.14$89.0819,500——
2021-07-28$45.57$89.935,100——
2021-07-27$44.99$88.794,700——
2021-07-26$45.18$89.167,400——
2021-07-23$44.42$87.669,400——
2021-07-22$44.16$87.159,300——
2021-07-21$45.03$88.8718,400——
2021-07-20$44.93$88.6740,900——
2021-07-19$44.65$88.1212,500——
2021-07-16$45.35$89.508,200——
2021-07-15$45.39$89.586,900——
2021-07-14$45.19$89.187,800——
2021-07-13$45.12$89.0516,500——
2021-07-12$45.78$90.357,600——
2021-07-09$45.47$89.745,400——
2021-07-08$45.05$88.9117,100——
2021-07-07$45.08$88.9710,300——
2021-07-06$44.78$88.3716,000——
2021-07-02$45.10$89.0111,800——
2021-07-01$45.15$89.1010,800——
2021-06-30$44.96$88.7312,500——
2021-06-29$45.59$89.9729,000——
2021-06-28$45.72$90.2322,300——
2021-06-25$46.27$91.3292,200——
2021-06-24$46.51$91.7912,900——
2021-06-23$46.23$91.2413,400——
2021-06-22$46.50$91.7715,100——
2021-06-21$46.20$91.1830,400——
2021-06-18$45.00$88.8150,700——
2021-06-17$45.92$90.6214,800——
2021-06-16$46.18$91.1422,400——
2021-06-15$45.94$90.6625,900——
2021-06-14$44.13$87.0932,300——
2021-06-11$45.92$90.6239,600——
2021-06-10$46.25$91.2816,100——
2021-06-09$45.94$90.6613,700——
2021-06-08$45.84$90.4718,800——
2021-06-07$45.14$89.0840,700——
2021-06-04$44.84$88.496,700——
2021-06-03$44.88$88.577,900——
2021-06-02$44.95$88.718,300——
2021-06-01$44.85$88.5124,200——
2021-05-28$44.20$87.2316,600——
2021-05-27$44.25$87.3312,500——
2021-05-26$44.10$87.0323,600——
2021-05-25$43.07$85.0010,800——
2021-05-24$44.40$87.627,700——
2021-05-21$44.45$87.7215,500——
2021-05-20$44.66$88.146,500——
2021-05-19$44.19$87.2116,400——
2021-05-18$44.66$88.1415,900——
2021-05-17$44.87$88.5511,000——
2021-05-14$44.78$88.3717,300——
2021-05-13$43.85$86.5418,100——
2021-05-12$43.18$84.9028,800——
2021-05-11$43.94$86.4018,100——
2021-05-10$43.74$86.0019,600——
2021-05-07$43.54$85.6116,900——
2021-05-06$42.19$82.9512,100——
2021-05-05$42.18$82.9334,300——
2021-05-04$41.56$81.7220,300——
2021-05-03$42.08$82.7430,100——
2021-04-30$41.89$82.3625,900——
2021-04-29$41.30$81.2013,300——
2021-04-28$40.75$80.1210,300——
2021-04-27$40.53$79.696,800——
2021-04-26$40.39$79.4211,000——
2021-04-23$40.21$79.0610,800——
2021-04-22$39.30$77.277,800——
2021-04-21$39.33$77.337,000——
2021-04-20$38.75$76.197,100——
2021-04-19$39.56$77.7810,700——
2021-04-16$39.92$78.497,600——
2021-04-15$39.82$78.2915,600——
2021-04-14$39.90$78.459,000——
2021-04-13$39.75$78.1610,800——
2021-04-12$39.70$78.0622,300——
2021-04-09$40.10$78.858,600——
2021-04-08$40.50$79.637,600——
2021-04-07$39.50$77.6713,500——
2021-04-06$40.30$79.2420,000——
2021-04-05$40.56$79.7510,100——
2021-04-01$40.00$78.656,300——
2021-03-31$39.42$77.5114,100——
2021-03-30$39.64$77.946,200——
2021-03-29$40.01$78.6711,000——
2021-03-26$40.28$79.2011,000——
2021-03-25$39.70$78.0610,000——
2021-03-24$38.23$75.1711,700——
2021-03-23$38.75$76.1915,600——
2021-03-22$39.83$78.3114,100——
2021-03-19$41.45$81.5089,100——
2021-03-18$40.12$78.8812,500——
2021-03-17$39.73$78.1220,400——
2021-03-16$39.72$78.109,800——
2021-03-15$40.69$80.0115,200——
2021-03-12$41.25$81.1122,500——
2021-03-11$41.27$81.1517,400——
2021-03-10$41.43$81.4634,600——
2021-03-09$39.89$78.4351,200——
2021-03-08$39.90$78.4534,300——
2021-03-05$39.10$76.8831,400——
2021-03-04$38.48$75.6649,000——
2021-03-03$38.52$75.7433,500——
2021-03-02$37.09$72.939,600——
2021-03-01$37.29$73.3218,600——
2021-02-26$36.74$72.2425,200——
2021-02-25$36.88$72.5121,500——
2021-02-24$36.98$72.7127,700——
2021-02-23$36.23$71.2418,600——
2021-02-22$35.66$70.1212,700——
2021-02-19$35.34$69.4910,000——
2021-02-18$35.05$68.9211,400——
2021-02-17$35.31$69.438,500——
2021-02-16$35.54$69.888,200——
2021-02-12$35.42$69.6417,600——
2021-02-11$34.99$68.809,100——
2021-02-10$34.91$68.3324,600——
2021-02-09$34.65$67.8210,500——
2021-02-08$34.50$67.529,400——
2021-02-05$34.19$66.927,900——
2021-02-04$33.49$65.558,700——
2021-02-03$32.80$64.2012,900——
2021-02-02$32.58$63.779,200——
2021-02-01$32.16$62.9411,000——
2021-01-29$30.65$59.9918,100——
2021-01-28$32.14$62.9012,200——
2021-01-27$31.92$62.4723,000——
2021-01-26$32.70$64.0014,500——
2021-01-25$32.52$63.6512,500——
2021-01-22$32.92$64.4322,500——
2021-01-21$31.42$61.5022,000——
2021-01-20$31.84$62.3211,800——
2021-01-19$32.55$63.719,500——
2021-01-15$32.28$63.1810,700——
2021-01-14$32.93$64.459,800——
2021-01-13$32.43$63.479,900——
2021-01-12$32.68$63.967,300——
2021-01-11$32.00$62.638,100——
2021-01-08$32.48$63.5713,100——
2021-01-07$32.30$63.2212,600——
2021-01-06$32.09$62.8114,800——
2021-01-05$30.07$58.8514,700——
2021-01-04$30.07$58.8528,900——