Is Southern Missouri Bancorp, Inc. (SMBC) a Buy, Sell, or Hold?
NASDAQ : SMBC
Southern Missouri Bancorp, Inc. — Stock Chart
$75.41 USD
-$1.08 (-1.41%)
- Volume
- 70.26K
- Average Volume
- 100.92K
- Market Capitalization
- $830.69M
- P/E Ratio
- 11.69
- Dividend Yield
- 1.33%
- Price Target
- $77.50
- Year High
- $78.48
- Year Low
- $47.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.15
- Current Ratio
- $0.00
SMBC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-22 | $76.06 | $75.41 | -0.85% | 71300 |
| 2026-07-21 | $76.46 | $76.49 | 0.04% | 70873 |
| 2026-07-20 | $77.47 | $76.46 | -1.30% | 83100 |
| 2026-07-17 | $77.46 | $77.44 | -0.03% | 102.9K |
| 2026-07-16 | $75.90 | $78.17 | 2.99% | 108.74K |
| 2026-07-15 | $75.16 | $75.90 | 0.98% | 90600 |
| 2026-07-14 | $75.28 | $75.25 | -0.04% | 67800 |
| 2026-07-13 | $74.37 | $75.18 | 1.09% | 93100 |
| 2026-07-10 | $74.53 | $74.42 | -0.15% | 52848 |
| 2026-07-09 | $74.39 | $74.75 | 0.48% | 131.8K |
| 2026-07-08 | $75.67 | $74.59 | -1.43% | 83400 |
| 2026-07-07 | $76.45 | $75.89 | -0.73% | 75800 |
| 2026-07-06 | $75.85 | $76.56 | 0.94% | 79021 |
| 2026-07-02 | $77.90 | $76.04 | -2.39% | 97433 |
| 2026-07-01 | $76.21 | $77.78 | 2.06% | 100.9K |
| 2026-06-30 | $75.72 | $76.21 | 0.65% | 151K |
| 2026-06-29 | $76.39 | $76.09 | -0.39% | 161.2K |
| 2026-06-26 | $75.28 | $76.75 | 1.95% | 434.1K |
| 2026-06-25 | $74.41 | $74.76 | 0.47% | 106.3K |
| 2026-06-24 | $73.71 | $74.41 | 0.95% | 111.5K |
| 2026-06-23 | $72.75 | $73.70 | 1.31% | 145K |
| 2026-06-22 | $72.69 | $72.58 | -0.15% | 95361 |
| 2026-06-18 | $72.18 | $72.51 | 0.46% | 243.32K |
| 2026-06-17 | $71.35 | $71.30 | -0.07% | 96700 |
| 2026-06-16 | $71.73 | $71.55 | -0.25% | 97908 |
| 2026-06-15 | $72.71 | $71.16 | -2.13% | 101.71K |
| 2026-06-12 | $71.86 | $72.34 | 0.67% | 98400 |
| 2026-06-11 | $71.63 | $71.39 | -0.34% | 125.14K |
| 2026-06-10 | $70.41 | $70.96 | 0.78% | 165.54K |
| 2026-06-09 | $70.06 | $70.00 | -0.09% | 156.1K |
| 2026-06-08 | $70.10 | $69.78 | -0.46% | 86627 |
| 2026-06-05 | $69.00 | $69.70 | 1.01% | 167.7K |
| 2026-06-04 | $68.20 | $69.00 | 1.17% | 243.62K |
| 2026-06-03 | $69.32 | $67.50 | -2.63% | 99041 |
| 2026-06-02 | $67.95 | $69.57 | 2.38% | 76216 |
| 2026-06-01 | $68.84 | $68.16 | -0.99% | 65716 |
| 2026-05-29 | $69.01 | $69.06 | 0.07% | 81900 |
| 2026-05-28 | $68.95 | $69.21 | 0.38% | 81800 |
| 2026-05-27 | $69.70 | $69.19 | -0.73% | 48605 |
| 2026-05-26 | $69.12 | $69.89 | 1.11% | 42108 |
| 2026-05-22 | $69.46 | $68.99 | -0.68% | 54643 |
| 2026-05-21 | $68.37 | $69.30 | 1.36% | 74103 |
| 2026-05-20 | $67.59 | $68.57 | 1.45% | 71700 |
| 2026-05-19 | $67.78 | $67.59 | -0.28% | 48000 |
| 2026-05-18 | $66.62 | $67.78 | 1.74% | 50600 |
| 2026-05-15 | $67.18 | $66.62 | -0.83% | 83720 |
| 2026-05-14 | $67.67 | $67.58 | -0.13% | 73600 |
| 2026-05-13 | $67.69 | $67.37 | -0.47% | 42400 |
| 2026-05-12 | $67.79 | $67.92 | 0.19% | 64935 |
| 2026-05-11 | $69.07 | $68.02 | -1.52% | 102.42K |
| 2026-05-08 | $69.50 | $69.22 | -0.40% | 60727 |
| 2026-05-07 | $69.19 | $69.58 | 0.56% | 76233 |
| 2026-05-06 | $69.37 | $69.19 | -0.26% | 48700 |
| 2026-05-05 | $68.18 | $68.84 | 0.97% | 99500 |
| 2026-05-04 | $68.05 | $67.86 | -0.28% | 116.5K |
| 2026-05-01 | $68.18 | $68.53 | 0.51% | 83600 |
| 2026-04-30 | $67.67 | $68.24 | 0.84% | 81415 |
| 2026-04-29 | $69.52 | $68.19 | -1.91% | 93917 |
| 2026-04-28 | $68.66 | $69.77 | 1.62% | 50600 |
| 2026-04-27 | $67.03 | $68.50 | 2.19% | 92111 |
| 2026-04-24 | $67.59 | $67.27 | -0.47% | 101.9K |
| 2026-04-23 | $66.17 | $67.59 | 2.15% | 94000 |
| 2026-04-22 | $66.14 | $65.66 | -0.73% | 75500 |
| 2026-04-21 | $66.97 | $66.10 | -1.30% | 127K |
| 2026-04-20 | $67.50 | $67.18 | -0.47% | 97200 |
| 2026-04-17 | $66.33 | $67.50 | 1.76% | 167.6K |
| 2026-04-16 | $66.29 | $65.75 | -0.81% | 74719 |
| 2026-04-15 | $66.84 | $66.60 | -0.36% | 89744 |
| 2026-04-14 | $66.67 | $66.86 | 0.28% | 91526 |
| 2026-04-13 | $66.65 | $66.81 | 0.24% | 90101 |
| 2026-04-10 | $67.23 | $66.80 | -0.64% | 146.7K |
| 2026-04-09 | $66.91 | $67.21 | 0.45% | 358.6K |
| 2026-04-08 | $66.96 | $67.26 | 0.45% | 139.61K |
| 2026-04-07 | $64.70 | $65.95 | 1.93% | 206.72K |
| 2026-04-06 | $64.66 | $65.11 | 0.70% | 128.5K |
| 2026-04-02 | $63.80 | $64.94 | 1.79% | 50600 |
| 2026-04-01 | $63.94 | $64.24 | 0.47% | 41824 |
| 2026-03-31 | $63.47 | $63.94 | 0.74% | 77420 |
| 2026-03-30 | $62.77 | $63.15 | 0.61% | 43600 |
| 2026-03-27 | $62.72 | $62.44 | -0.45% | 42041 |
| 2026-03-26 | $62.45 | $63.16 | 1.14% | 35312 |
| 2026-03-25 | $63.49 | $62.75 | -1.17% | 45015 |
| 2026-03-24 | $62.69 | $62.95 | 0.41% | 38400 |
| 2026-03-23 | $63.01 | $63.24 | 0.37% | 67300 |
| 2026-03-20 | $62.15 | $61.67 | -0.77% | 102.3K |
| 2026-03-19 | $60.60 | $61.94 | 2.21% | 61559 |
| 2026-03-18 | $60.83 | $61.23 | 0.66% | 44347 |
| 2026-03-17 | $62.16 | $61.28 | -1.42% | 47400 |
| 2026-03-16 | $62.04 | $61.93 | -0.18% | 34600 |
| 2026-03-13 | $61.89 | $61.69 | -0.32% | 53548 |