Southern Missouri Bancorp, Inc. - Common Stock (SMBC)

Historical Prices For Southern Missouri Bancorp, Inc. - Common Stock (SMBC)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	52.65	53.44	52.65	52.95	67,461	52.95
10/29/2025	53.44	54.18	52.66	52.87	92,336	52.87
10/28/2025	53.17	54.09	53.05	53.53	85,734	53.53
10/27/2025	52.99	54.24	52.99	53.52	89,388	53.52
10/24/2025	52.75	53.34	52.28	52.94	104,885	52.94
10/23/2025	50.45	52.78	50.45	52.00	147,141	52.00
10/22/2025	50.03	50.88	50.00	50.49	58,745	50.49
10/21/2025	49.68	50.35	49.68	50.14	39,951	50.14
10/20/2025	48.05	50.16	48.05	50.05	48,641	50.05
10/17/2025	48.18	49.03	47.87	48.11	54,711	48.11
10/16/2025	50.81	50.81	47.60	47.85	48,793	47.85
10/15/2025	51.68	51.70	50.76	51.02	35,964	51.02
10/14/2025	49.79	51.63	49.79	51.37	78,263	51.37
10/13/2025	50.58	50.61	49.52	50.53	41,238	50.53
10/10/2025	52.45	52.90	49.77	49.79	85,167	49.79
10/09/2025	52.37	52.66	51.81	52.54	46,007	52.54
10/08/2025	52.32	52.72	51.83	52.53	36,292	52.53
10/07/2025	53.12	53.65	52.08	52.27	46,085	52.27
10/06/2025	52.02	53.33	51.35	53.24	99,191	53.24
10/03/2025	52.55	52.57	51.49	51.53	128,890	51.53
10/02/2025	52.39	52.39	51.43	51.59	48,854	51.59
10/01/2025	52.40	52.88	52.01	52.50	64,246	52.50
9/30/2025	53.05	53.27	52.45	52.56	78,570	52.56
9/29/2025	54.41	54.43	53.23	53.27	27,586	53.27
9/26/2025	55.19	55.19	54.27	54.30	72,058	54.30
9/25/2025	54.71	54.90	54.29	54.49	27,530	54.49
9/24/2025	55.38	55.72	54.63	54.88	22,147	54.88
9/23/2025	55.50	56.24	54.88	55.02	46,084	55.02
9/22/2025	55.51	55.96	54.77	55.52	31,443	55.52
9/19/2025	56.00	56.25	55.32	55.97	88,849	55.97
9/18/2025	55.35	56.69	54.99	56.25	90,111	56.25
9/17/2025	55.04	56.67	54.81	55.19	54,084	55.19
9/16/2025	55.12	55.12	54.16	54.69	16,738	54.69
9/15/2025	55.61	55.90	55.10	55.27	17,049	55.27
9/12/2025	56.53	56.53	55.62	55.62	17,132	55.62
9/11/2025	56.71	56.78	56.25	56.58	54,222	56.58
9/10/2025	56.29	57.05	56.29	56.53	20,200	56.53
9/09/2025	57.31	57.61	56.00	56.24	135,690	56.24
9/08/2025	57.55	57.93	57.04	57.62	15,207	57.62
9/05/2025	58.48	59.03	57.29	57.36	20,062	57.36
9/04/2025	57.30	58.16	57.17	58.13	22,624	58.13
9/03/2025	56.86	57.34	56.45	57.01	28,105	57.01
9/02/2025	57.23	57.31	56.69	57.08	21,852	57.08
8/29/2025	58.20	58.24	57.39	57.53	21,572	57.53
8/28/2025	57.54	57.88	56.94	57.85	21,193	57.85
8/27/2025	57.58	58.45	57.58	57.78	15,521	57.78
8/26/2025	57.91	58.01	57.09	57.74	18,589	57.74
8/25/2025	57.56	58.24	56.94	57.08	21,471	57.08
8/22/2025	55.42	58.25	55.17	58.00	44,000	58.00
8/21/2025	54.73	55.23	54.56	54.91	34,059	54.91
8/20/2025	55.08	55.33	54.67	55.10	37,437	55.10
8/19/2025	54.30	54.95	54.10	54.71	25,105	54.71
8/18/2025	54.19	54.35	53.80	54.28	28,074	54.28
8/15/2025	55.30	55.30	53.75	53.79	47,425	53.79
8/14/2025	55.25	56.02	54.47	55.26	26,128	55.01
8/13/2025	55.56	56.20	54.97	56.15	27,519	55.90
8/12/2025	53.05	55.15	53.05	55.15	32,872	54.90
8/11/2025	52.45	53.01	51.59	52.63	26,117	52.39
8/08/2025	52.32	52.50	51.98	52.06	17,848	51.82
8/07/2025	52.59	52.63	51.64	51.85	29,515	51.62
8/06/2025	53.03	53.19	52.40	52.44	28,722	52.20
8/05/2025	52.99	53.43	52.28	53.19	41,519	52.95
8/04/2025	52.87	53.38	52.64	53.01	21,417	52.77
8/01/2025	53.64	53.64	52.20	52.47	42,399	52.23
7/31/2025	54.08	54.65	53.78	54.09	40,370	53.85