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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$53.39$110.1827,700——
2023-12-28$54.04$111.5215,100——
2023-12-27$54.39$112.2414,500——
2023-12-26$54.29$112.0413,300——
2023-12-22$53.50$110.4130,000——
2023-12-21$52.78$108.9213,800——
2023-12-20$52.33$107.9926,800——
2023-12-19$52.40$108.1438,000——
2023-12-18$51.33$105.9326,000——
2023-12-15$51.74$106.77129,500——
2023-12-14$51.75$106.8051,900——
2023-12-13$49.69$102.5449,600——
2023-12-12$47.12$97.2413,000——
2023-12-11$47.01$97.0119,300——
2023-12-08$47.44$97.9015,500——
2023-12-07$46.79$96.5613,100——
2023-12-06$45.75$94.4131,600——
2023-12-05$46.44$95.8425,500——
2023-12-04$46.64$96.2519,900——
2023-12-01$45.98$94.8935,000——
2023-11-30$43.09$88.9273,000——
2023-11-29$44.30$91.4218,500——
2023-11-28$43.47$89.7113,200——
2023-11-27$43.12$88.9940,300——
2023-11-24$44.64$92.126,200——
2023-11-22$44.39$91.619,700——
2023-11-21$44.06$90.9316,700——
2023-11-20$45.25$93.3819,800——
2023-11-17$45.06$92.9923,100——
2023-11-16$44.49$91.817,500——
2023-11-15$44.85$92.5614,000——
2023-11-14$45.38$93.6521,100——
2023-11-13$42.17$86.5911,700——
2023-11-10$42.16$86.5711,000——
2023-11-09$41.79$85.8114,100——
2023-11-08$42.61$87.5021,400——
2023-11-07$43.38$89.0819,600——
2023-11-06$43.95$90.2512,400——
2023-11-03$44.21$90.7817,000——
2023-11-02$43.05$88.4021,500——
2023-11-01$40.86$83.9019,400——
2023-10-31$40.45$83.0651,100——
2023-10-30$40.45$83.0666,900——
2023-10-27$40.09$82.3241,700——
2023-10-26$40.20$82.5556,200——
2023-10-25$39.63$81.3848,500——
2023-10-24$39.65$81.4228,000——
2023-10-23$39.51$81.1332,900——
2023-10-20$39.30$80.7056,000——
2023-10-19$39.80$81.7320,900——
2023-10-18$40.08$82.3012,400——
2023-10-17$41.33$84.8718,300——
2023-10-16$40.95$84.0911,000——
2023-10-13$40.47$83.108,800——
2023-10-12$40.79$83.7611,500——
2023-10-11$41.12$84.4413,000——
2023-10-10$40.68$83.5319,700——
2023-10-09$40.03$82.209,800——
2023-10-06$40.54$83.2415,000——
2023-10-05$40.07$82.2819,100——
2023-10-04$39.44$80.9923,600——
2023-10-03$38.26$78.5627,700——
2023-10-02$39.07$80.2334,000——
2023-09-29$38.69$79.4514,700——
2023-09-28$39.67$81.4614,600——
2023-09-27$38.57$79.2019,700——
2023-09-26$38.60$79.2612,500——
2023-09-25$39.59$81.2911,200——
2023-09-22$38.93$79.949,900——
2023-09-21$39.90$81.9311,400——
2023-09-20$39.48$81.079,800——
2023-09-19$40.28$82.7112,700——
2023-09-18$40.54$83.249,900——
2023-09-15$42.13$86.5145,500——
2023-09-14$41.77$85.778,400——
2023-09-13$41.04$84.2711,900——
2023-09-12$40.93$84.0522,400——
2023-09-11$40.49$83.1415,700——
2023-09-08$41.56$85.3410,200——
2023-09-07$41.42$85.0519,800——
2023-09-06$41.56$85.3411,500——
2023-09-05$42.84$87.979,900——
2023-09-01$43.28$88.8719,200——
2023-08-31$42.30$86.8627,200——
2023-08-30$42.05$86.3515,500——
2023-08-29$43.80$89.9413,700——
2023-08-28$43.04$88.3810,800——
2023-08-25$42.98$88.2513,600——
2023-08-24$44.05$90.4510,700——
2023-08-23$43.92$90.1912,700——
2023-08-22$43.41$89.1416,100——
2023-08-21$44.62$91.6213,500——
2023-08-18$44.33$91.0311,400——
2023-08-17$44.05$90.4510,200——
2023-08-16$44.05$90.4510,000——
2023-08-15$44.39$91.1520,400——
2023-08-14$45.43$93.2912,300——
2023-08-11$45.44$92.8814,600——
2023-08-10$46.04$94.1016,800——
2023-08-09$46.51$95.0632,000——
2023-08-08$46.09$94.2041,400——
2023-08-07$47.78$97.6619,200——
2023-08-04$47.58$97.2511,900——
2023-08-03$47.10$96.2727,700——
2023-08-02$47.16$96.3918,000——
2023-08-01$47.84$97.7830,700——
2023-07-31$48.07$98.2528,700——
2023-07-28$46.72$95.4921,800——
2023-07-27$47.28$96.6414,900——
2023-07-26$47.78$97.6618,600——
2023-07-25$46.15$94.3329,600——
2023-07-24$43.07$88.0313,100——
2023-07-21$42.86$87.6015,400——
2023-07-20$43.31$88.5223,100——
2023-07-19$43.69$89.3015,900——
2023-07-18$41.98$85.8023,600——
2023-07-17$40.81$83.4112,000——
2023-07-14$39.81$81.3711,200——
2023-07-13$40.24$82.2517,100——
2023-07-12$40.30$82.3717,800——
2023-07-11$40.34$82.4516,900——
2023-07-10$39.88$81.5115,400——
2023-07-07$39.69$81.1225,600——
2023-07-06$38.47$78.6314,200——
2023-07-05$39.21$80.1425,900——
2023-07-03$39.14$80.0012,200——
2023-06-30$38.45$78.5919,300——
2023-06-29$38.54$78.7716,400——
2023-06-28$38.55$78.7916,000——
2023-06-27$38.82$79.3424,600——
2023-06-26$38.93$79.5718,800——
2023-06-23$39.20$80.12127,700——
2023-06-22$39.50$80.7320,300——
2023-06-21$40.47$82.7215,600——
2023-06-20$41.54$84.9021,800——
2023-06-16$42.38$86.6236,900——
2023-06-15$43.00$87.8924,400——
2023-06-14$43.09$88.0754,900——
2023-06-13$43.68$89.2835,000——
2023-06-12$42.04$85.9333,100——
2023-06-09$42.17$86.1918,500——
2023-06-08$42.70$87.2777,900——
2023-06-07$42.82$87.5247,000——
2023-06-06$40.53$82.8430,900——
2023-06-05$38.27$78.2252,300——
2023-06-02$38.87$79.4530,400——
2023-06-01$37.43$76.5033,800——
2023-05-31$37.15$75.9356,900——
2023-05-30$36.65$74.9126,300——
2023-05-26$36.48$74.5613,200——
2023-05-25$36.41$74.4237,700——
2023-05-24$36.75$75.1132,300——
2023-05-23$36.82$75.2630,900——
2023-05-22$36.23$74.0519,400——
2023-05-19$34.90$71.3333,300——
2023-05-18$34.53$70.5815,300——
2023-05-17$34.08$69.6619,300——
2023-05-16$32.30$66.0219,100——
2023-05-15$32.10$65.6119,800——
2023-05-12$31.67$64.7326,900——
2023-05-11$31.75$64.4618,100——
2023-05-10$32.04$65.0527,700——
2023-05-09$31.50$63.9615,400——
2023-05-08$31.73$64.4215,900——
2023-05-05$32.38$65.7431,400——
2023-05-04$31.13$63.2137,800——
2023-05-03$32.00$64.9757,200——
2023-05-02$31.20$63.3531,400——
2023-05-01$35.11$71.2923,700——
2023-04-28$36.28$73.6627,900——
2023-04-27$35.64$72.3619,500——
2023-04-26$35.25$71.5722,200——
2023-04-25$34.00$69.0328,000——
2023-04-24$35.95$72.9917,500——
2023-04-21$36.19$73.4822,900——
2023-04-20$36.49$74.0910,700——
2023-04-19$36.41$73.9316,600——
2023-04-18$35.31$71.6916,300——
2023-04-17$36.40$73.9110,700——
2023-04-14$35.53$72.1421,200——
2023-04-13$36.69$74.4916,800——
2023-04-12$36.34$73.7815,900——
2023-04-11$36.81$74.7417,600——
2023-04-10$36.87$74.8620,700——
2023-04-06$36.57$74.2533,600——
2023-04-05$36.54$74.1916,600——
2023-04-04$36.79$74.7022,400——
2023-04-03$37.44$76.0248,000——
2023-03-31$37.41$75.9658,600——
2023-03-30$37.05$75.2321,300——
2023-03-29$38.00$77.1533,800——
2023-03-28$37.30$75.73135,700——
2023-03-27$38.85$78.88103,200——
2023-03-24$38.82$78.8228,400——
2023-03-23$37.85$76.8539,600——
2023-03-22$39.07$79.3359,400——
2023-03-21$40.80$82.84190,200——
2023-03-20$40.02$81.2676,800——
2023-03-17$39.87$80.95159,900——
2023-03-16$41.84$84.9578,600——
2023-03-15$40.65$82.54107,700——
2023-03-14$39.41$80.0267,500——
2023-03-13$37.92$76.9950,400——
2023-03-10$40.96$83.1659,000——
2023-03-09$41.73$84.7378,900——
2023-03-08$44.42$90.1913,600——
2023-03-07$44.83$91.0225,200——
2023-03-06$46.01$93.4259,600——
2023-03-03$45.96$93.3244,700——
2023-03-02$45.13$91.6358,600——
2023-03-01$46.02$93.4454,900——
2023-02-28$46.28$93.9784,900——
2023-02-27$46.10$93.6047,800——
2023-02-24$47.02$95.4722,200——
2023-02-23$47.31$96.0623,200——
2023-02-22$46.72$94.8630,700——
2023-02-21$46.94$95.3141,000——
2023-02-17$48.21$97.8978,000——
2023-02-16$47.88$97.2157,900——
2023-02-15$48.32$98.11195,800——
2023-02-14$47.79$97.0336,600——
2023-02-13$48.00$97.0346,700——
2023-02-10$47.84$96.7120,000——
2023-02-09$48.04$97.1114,100——
2023-02-08$48.59$98.2216,100——
2023-02-07$49.36$99.7817,900——
2023-02-06$48.70$98.4519,700——
2023-02-03$50.02$101.1221,400——
2023-02-02$49.45$99.9626,800——
2023-02-01$48.66$98.3724,400——
2023-01-31$48.42$97.8823,700——
2023-01-30$47.45$95.9215,200——
2023-01-27$47.32$95.6611,100——
2023-01-26$47.18$95.378,900——
2023-01-25$46.80$94.6113,200——
2023-01-24$46.56$94.1219,500——
2023-01-23$47.17$95.3515,200——
2023-01-20$47.32$95.6618,200——
2023-01-19$46.45$93.908,900——
2023-01-18$46.91$94.838,700——
2023-01-17$47.80$96.6314,800——
2023-01-13$47.97$96.977,300——
2023-01-12$47.67$96.3719,600——
2023-01-11$47.15$95.3110,900——
2023-01-10$47.16$95.3315,700——
2023-01-09$46.60$94.2011,800——
2023-01-06$46.60$94.2012,700——
2023-01-05$45.33$91.6320,800——
2023-01-04$45.43$91.8410,200——
2023-01-03$45.49$91.9616,100——