Southern Missouri Bancorp Inc. Common Stockのデータ

Southern Missouri Bancorp Inc. Common Stockの基本情報

名前 Southern Missouri Bancorp Inc. Common Stock
ティッカー SMBC
国 United States
上場年 nan
セクター Finance

Southern Missouri Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.98 35.45 35.46 35.54 8200.0 35.54
2021-02-12 35.42 34.91 34.99 35.42 17600.0 35.42
2021-02-11 34.99 34.75 34.9 34.99 9100.0 34.99
2021-02-10 35.31 34.65 34.88 34.91 24600.0 34.75
2021-02-09 34.75 34.39 34.5 34.65 10500.0 34.49
2021-02-08 34.5 34.05 34.05 34.5 9400.0 34.34
2021-02-05 34.19 33.49 33.5 34.19 7900.0 34.03
2021-02-04 33.49 32.8 32.8 33.49 8700.0 33.34
2021-02-03 32.8 32.38 32.59 32.8 12900.0 32.65
2021-02-02 32.63 31.59 32.31 32.58 9200.0 32.43
2021-02-01 32.63 31.1 31.34 32.16 11000.0 32.01
2021-01-29 32.99 30.65 32.03 30.65 18100.0 30.51
2021-01-28 32.52 31.46 32.52 32.14 12200.0 31.99
2021-01-27 32.65 30.0 32.3 31.92 23000.0 31.77
2021-01-26 33.35 32.19 32.93 32.7 14500.0 32.55
2021-01-25 33.02 32.45 32.92 32.52 12500.0 32.37
2021-01-22 32.96 30.99 31.08 32.92 22500.0 32.77
2021-01-21 31.89 31.42 31.85 31.42 22000.0 31.28
2021-01-20 32.78 31.84 32.74 31.84 11800.0 31.69
2021-01-19 32.73 32.28 32.51 32.55 9500.0 32.4
2021-01-15 32.76 32.06 32.7 32.28 10700.0 32.13
2021-01-14 33.98 32.8 33.87 32.93 9800.0 32.78
2021-01-13 32.82 32.12 32.68 32.43 9900.0 32.28
2021-01-12 32.68 32.01 32.01 32.68 7300.0 32.53
2021-01-11 32.19 31.84 31.84 32.0 8100.0 31.85
2021-01-08 32.7 32.0 32.7 32.48 13100.0 32.33
2021-01-07 32.74 32.25 32.33 32.3 12600.0 32.15
2021-01-06 32.53 30.69 30.69 32.09 14800.0 31.94
2021-01-05 30.68 30.07 30.17 30.07 14700.0 29.93
2021-01-04 30.71 29.26 30.65 30.07 28900.0 29.93
2020-12-31 31.18 30.44 30.58 30.44 6500.0 30.3
2020-12-30 30.67 30.55 30.67 30.55 5400.0 30.41
2020-12-29 31.07 30.06 31.07 30.55 9700.0 30.41
2020-12-28 31.52 30.9 31.51 30.9 6600.0 30.76
2020-12-24 32.26 31.08 31.59 31.26 3300.0 31.12
2020-12-23 32.08 30.93 31.3 30.93 6400.0 30.79
2020-12-22 32.75 30.82 32.75 30.9 16000.0 30.76
2020-12-21 31.54 30.9 31.41 30.9 19600.0 30.76
2020-12-18 32.76 31.42 31.9 31.42 54900.0 31.28
2020-12-17 32.6 31.23 32.6 31.28 14400.0 31.14
2020-12-16 33.22 31.73 31.73 32.21 21300.0 32.06
2020-12-15 31.82 30.0 30.0 31.55 15200.0 31.41
2020-12-14 30.79 29.4 30.78 29.4 11400.0 29.27
2020-12-11 30.9 30.39 30.9 30.52 8000.0 30.38
2020-12-10 30.89 30.64 30.7 30.89 7500.0 30.75
2020-12-09 31.22 30.81 31.22 30.81 17600.0 30.67
2020-12-08 30.99 30.58 30.74 30.95 10900.0 30.81
2020-12-07 30.96 30.58 30.96 30.71 8500.0 30.57
2020-12-04 31.13 30.48 30.62 31.1 12900.0 30.96
2020-12-03 30.65 30.08 30.17 30.62 23400.0 30.48
2020-12-02 30.65 29.85 29.98 30.65 8500.0 30.51
2020-12-01 30.65 30.25 30.5 30.25 11400.0 30.11
2020-11-30 30.75 30.04 30.64 30.21 14200.0 30.07
2020-11-27 30.75 30.46 30.46 30.69 2900.0 30.55
2020-11-25 31.25 30.62 30.98 30.62 7300.0 30.48
2020-11-24 30.95 30.17 30.24 30.95 22700.0 30.81
2020-11-23 30.3 29.6 30.23 29.78 14300.0 29.64
2020-11-20 30.2 29.0 29.53 30.2 48700.0 30.06
2020-11-19 30.0 29.5 29.62 29.87 11200.0 29.73
2020-11-18 30.19 29.64 30.0 29.9 34500.0 29.76
2020-11-17 30.07 28.96 28.96 29.65 24700.0 29.51
2020-11-16 29.67 29.03 29.22 29.45 19900.0 29.32
2020-11-13 28.99 28.35 28.35 28.7 15400.0 28.57
2020-11-12 28.89 27.99 28.07 28.11 17600.0 27.98
2020-11-11 28.85 27.98 28.47 28.68 18600.0 28.4
2020-11-10 28.57 26.69 26.69 28.48 100900.0 28.2
2020-11-09 28.05 25.37 28.05 26.14 23400.0 25.88
2020-11-06 26.35 25.89 26.35 25.89 5800.0 25.64
2020-11-05 26.39 24.62 24.96 26.39 8900.0 26.13
2020-11-04 25.84 24.93 25.65 24.94 12100.0 24.7
2020-11-03 27.01 25.53 26.54 26.1 35500.0 25.84
2020-11-02 26.5 25.98 25.99 26.46 13900.0 26.2
2020-10-30 25.78 25.48 25.78 25.48 7800.0 25.23
2020-10-29 26.52 25.56 25.8 26.24 5700.0 25.98
2020-10-28 26.5 25.3 26.22 25.85 9400.0 25.6
2020-10-27 27.26 24.59 24.81 26.84 85600.0 26.58
2020-10-26 24.98 23.93 24.39 24.55 8300.0 24.31
2020-10-23 25.0 24.35 24.77 24.35 9600.0 24.11
2020-10-22 24.57 24.42 24.51 24.42 5600.0 24.18
2020-10-21 24.41 24.16 24.41 24.16 2500.0 23.92
2020-10-20 24.55 23.73 24.43 24.55 3900.0 24.31
2020-10-19 24.6 24.13 24.13 24.15 9900.0 23.91
2020-10-16 24.47 23.63 23.89 24.47 7900.0 24.23
2020-10-15 24.18 23.13 23.13 24.18 7200.0 23.94
2020-10-14 24.05 22.53 22.53 23.34 9300.0 23.11
2020-10-13 22.99 22.45 22.73 22.81 6000.0 22.59
2020-10-12 23.18 22.76 22.76 23.18 8000.0 22.95
2020-10-09 23.24 22.85 23.24 22.85 4000.0 22.63
2020-10-08 23.11 22.29 22.99 22.86 8500.0 22.64
2020-10-07 23.08 22.13 22.14 22.75 13500.0 22.53
2020-10-06 22.77 21.8 22.3 21.96 11200.0 21.75
2020-10-05 23.15 21.5 23.15 22.12 52600.0 21.9
2020-10-02 23.65 22.25 22.25 23.36 7100.0 23.13
2020-10-01 23.55 23.21 23.21 23.25 3200.0 23.02
2020-09-30 23.74 23.53 23.59 23.58 5300.0 23.35
2020-09-29 24.5 23.64 24.25 23.96 4100.0 23.73
2020-09-28 24.2 23.75 23.75 24.2 3900.0 23.96
2020-09-25 23.67 22.3 22.3 23.2 5000.0 22.97
2020-09-24 22.78 22.27 22.39 22.54 4000.0 22.32
2020-09-23 23.63 22.1 23.63 22.23 12200.0 22.01
2020-09-22 23.13 22.24 22.57 23.13 6300.0 22.9
2020-09-21 24.66 23.01 24.6 23.07 15000.0 22.84
2020-09-18 25.45 23.5 23.88 25.0 46200.0 24.76
2020-09-17 23.98 22.0 22.0 23.65 3700.0 23.42
2020-09-16 23.99 23.52 23.88 23.62 7100.0 23.39
2020-09-15 23.75 23.36 23.37 23.5 3600.0 23.27
2020-09-14 24.0 23.8 23.93 23.93 5800.0 23.7
2020-09-11 23.57 22.86 23.56 23.3 6800.0 23.07
2020-09-10 24.29 23.27 24.29 23.27 11700.0 23.04
2020-09-09 24.47 23.85 24.4 24.11 11100.0 23.87
2020-09-08 24.6 23.75 24.58 24.29 16000.0 24.05
2020-09-04 25.0 24.02 25.0 24.4 11600.0 24.16
2020-09-03 25.0 24.5 24.99 24.83 13700.0 24.59
2020-09-02 24.88 24.23 24.34 24.88 11500.0 24.64
2020-09-01 24.8 22.96 23.61 24.4 28400.0 24.16
2020-08-31 24.47 23.44 23.51 23.68 23000.0 23.45
2020-08-28 23.82 23.26 23.26 23.51 6500.0 23.28
2020-08-27 24.59 23.34 24.59 23.62 17200.0 23.39
2020-08-26 23.39 22.3 22.44 23.0 7000.0 22.77
2020-08-25 23.32 22.81 23.32 22.88 5500.0 22.66
2020-08-24 23.38 22.8 23.05 23.04 17000.0 22.81
2020-08-21 22.71 22.27 22.38 22.69 8000.0 22.47
2020-08-20 23.1 22.01 22.14 22.46 20600.0 22.24
2020-08-19 23.31 21.91 21.95 22.5 35900.0 22.28
2020-08-18 22.31 21.86 22.1 21.96 32800.0 21.75
2020-08-17 22.6 22.0 22.6 22.2 17800.0 21.98
2020-08-14 22.83 22.5 22.66 22.7 14000.0 22.48
2020-08-13 22.83 22.5 22.5 22.8 8900.0 22.58
2020-08-12 23.24 22.95 23.0 23.1 22900.0 22.73
2020-08-11 23.5 22.81 23.25 22.81 15100.0 22.44
2020-08-10 23.5 22.83 22.83 23.16 15800.0 22.78
2020-08-07 22.99 22.26 22.26 22.9 10700.0 22.53
2020-08-06 22.75 22.28 22.75 22.5 11100.0 22.14
2020-08-05 22.76 22.13 22.76 22.65 11700.0 22.28
2020-08-04 22.95 22.0 22.85 22.3 13400.0 21.94
2020-08-03 23.0 21.68 21.68 22.95 9700.0 22.58
2020-07-31 22.22 21.8 21.82 21.81 24400.0 21.46
2020-07-30 22.19 21.51 21.58 21.98 13600.0 21.62
2020-07-29 22.04 21.4 21.5 21.84 12800.0 21.49
2020-07-28 22.2 21.23 21.56 21.35 25300.0 21.0
2020-07-27 22.0 21.25 21.62 21.25 11500.0 20.91
2020-07-24 22.08 21.7 21.97 21.7 16400.0 21.35
2020-07-23 22.08 21.86 21.88 21.9 4900.0 21.54
2020-07-22 22.1 21.92 22.1 21.92 3900.0 21.56
2020-07-21 22.46 21.78 21.78 22.1 11000.0 21.74
2020-07-20 22.18 21.36 22.18 21.52 2900.0 21.17
2020-07-17 22.77 22.08 22.08 22.25 4300.0 21.89
2020-07-16 22.61 21.94 22.61 22.14 12300.0 21.78
2020-07-15 23.5 22.23 22.32 22.64 15300.0 22.27
2020-07-14 22.0 20.96 21.1 21.8 7700.0 21.45
2020-07-13 22.68 21.54 22.36 21.54 11400.0 21.19
2020-07-10 22.32 20.82 20.82 21.99 8200.0 21.63
2020-07-09 22.78 20.11 22.12 20.12 20900.0 19.79
2020-07-08 23.33 21.88 22.74 21.88 12800.0 21.53
2020-07-07 23.38 22.5 22.92 22.54 11400.0 22.17
2020-07-06 23.6 23.25 23.25 23.25 11100.0 22.87
2020-07-02 24.11 23.13 24.11 23.23 5000.0 22.85
2020-07-01 23.54 23.23 23.54 23.5 5300.0 23.12
2020-06-30 24.69 23.47 23.47 24.3 9000.0 23.91
2020-06-29 24.0 22.43 22.43 23.99 15300.0 23.6
2020-06-26 23.15 22.0 22.71 22.24 63900.0 21.88
2020-06-25 23.15 22.61 22.89 22.78 27400.0 22.41
2020-06-24 23.5 22.51 23.5 22.76 17400.0 22.39
2020-06-23 23.94 23.4 23.5 23.6 9500.0 23.22
2020-06-22 23.88 22.83 22.83 23.43 8000.0 23.05
2020-06-19 23.92 22.78 23.92 23.32 29400.0 22.94
2020-06-18 23.91 22.71 22.71 23.6 18300.0 23.22
2020-06-17 25.0 23.29 25.0 23.82 8400.0 23.43
2020-06-16 25.14 23.04 24.77 24.98 8200.0 24.57
2020-06-15 24.02 22.54 22.82 23.77 11100.0 23.38
2020-06-12 24.09 22.66 23.2 23.7 17500.0 23.32
2020-06-11 23.8 22.08 22.08 22.38 17600.0 22.02
2020-06-10 27.46 24.92 26.79 24.92 10200.0 24.52
2020-06-09 27.4 26.09 26.76 26.88 8500.0 26.44
2020-06-08 27.68 25.56 26.79 27.26 25400.0 26.82
2020-06-05 26.65 26.04 26.1 26.08 36900.0 25.66
2020-06-04 25.65 24.63 24.86 25.44 23700.0 25.03
2020-06-03 25.63 24.76 24.76 25.2 13100.0 24.79
2020-06-02 25.65 24.07 25.61 24.13 12200.0 23.74
2020-06-01 24.99 23.98 24.68 24.0 19400.0 23.61
2020-05-29 25.89 24.27 25.49 24.32 15700.0 23.93
2020-05-28 26.41 25.35 26.2 25.55 16400.0 25.14
2020-05-27 26.38 23.12 24.54 25.76 21600.0 25.34
2020-05-26 24.9 23.15 23.15 23.99 18300.0 23.6
2020-05-22 22.57 21.45 22.04 22.27 18200.0 21.91
2020-05-21 23.52 21.7 23.45 21.92 13900.0 21.56
2020-05-20 24.1 21.5 21.66 23.76 26300.0 23.37
2020-05-19 22.87 20.97 22.46 21.37 14200.0 21.02
2020-05-18 22.98 21.34 21.34 22.87 25400.0 22.5
2020-05-15 20.91 19.53 19.93 20.91 13500.0 20.57
2020-05-14 21.16 17.3 20.97 19.73 50500.0 19.41
2020-05-13 21.75 21.15 21.68 21.3 27600.0 20.81
2020-05-12 22.39 21.7 22.25 21.75 22100.0 21.25
2020-05-11 23.0 22.1 22.78 22.24 22400.0 21.73
2020-05-08 23.8 22.24 22.93 23.05 21300.0 22.52
2020-05-07 22.56 22.12 22.14 22.27 11900.0 21.75
2020-05-06 22.37 21.5 22.16 21.8 16400.0 21.3
2020-05-05 23.74 21.78 23.15 21.78 18000.0 21.28
2020-05-04 23.6 21.98 22.83 23.24 10400.0 22.7
2020-05-01 23.89 21.7 23.5 23.55 19300.0 23.0
2020-04-30 25.8 23.56 24.84 23.73 22100.0 23.18
2020-04-29 26.01 24.65 25.21 26.0 31800.0 25.4
2020-04-28 26.07 23.6 23.98 24.02 16800.0 23.46
2020-04-27 23.8 23.3 23.3 23.75 16800.0 23.2
2020-04-24 23.37 21.7 21.7 23.28 11800.0 22.74
2020-04-23 22.34 21.55 22.12 21.88 16400.0 21.37
2020-04-22 22.83 21.82 22.16 22.34 7600.0 21.82
2020-04-21 22.22 20.56 20.56 22.08 8600.0 21.57
2020-04-20 22.87 20.52 22.37 21.4 29500.0 20.9
2020-04-17 23.41 21.0 21.0 23.18 25300.0 22.64
2020-04-16 21.08 19.65 20.84 20.03 25600.0 19.57
2020-04-15 22.0 20.89 21.75 21.01 25100.0 20.52
2020-04-14 23.43 21.73 22.48 21.98 18400.0 21.47
2020-04-13 23.42 21.91 23.42 22.02 15100.0 21.51
2020-04-09 24.04 22.25 22.6 23.7 31500.0 23.15
2020-04-08 22.79 21.8 21.8 22.6 26700.0 22.08
2020-04-07 23.81 20.28 23.2 21.63 55200.0 21.13
2020-04-06 23.2 21.7 21.7 23.2 22500.0 22.66
2020-04-03 21.29 20.11 20.11 20.96 22200.0 20.47
2020-04-02 23.96 20.0 21.32 20.8 31200.0 20.32
2020-04-01 23.9 21.11 23.9 21.54 25300.0 21.04
2020-03-31 24.27 21.79 22.68 24.27 54100.0 23.71
2020-03-30 25.18 20.62 23.75 23.06 59400.0 22.53
2020-03-27 27.31 23.26 25.93 24.07 23800.0 23.51
2020-03-26 28.03 25.48 25.48 26.94 36800.0 26.32
2020-03-25 26.77 25.31 26.55 25.42 25600.0 24.83
2020-03-24 26.71 25.24 26.0 26.5 33000.0 25.89
2020-03-23 26.19 25.02 26.11 25.34 30600.0 24.75
2020-03-20 30.07 26.0 29.66 26.01 36700.0 25.41
2020-03-19 30.25 25.61 25.61 30.25 26000.0 29.55
2020-03-18 31.25 25.47 30.3 25.47 37600.0 24.88
2020-03-17 31.25 27.61 28.44 31.25 44500.0 30.53
2020-03-16 30.3 25.92 25.97 27.69 74100.0 27.05
2020-03-13 31.08 26.26 26.3 30.01 28200.0 29.32
2020-03-12 29.3 25.01 28.24 25.99 25900.0 25.39
2020-03-11 29.69 27.15 29.69 29.59 22300.0 28.91
2020-03-10 31.6 29.33 31.58 30.3 22200.0 29.6
2020-03-09 32.53 30.06 31.3 30.99 25700.0 30.27
2020-03-06 33.32 31.45 32.06 32.9 20900.0 32.14
2020-03-05 34.81 32.51 33.83 33.11 26000.0 32.34
2020-03-04 34.5 33.57 34.29 34.5 11900.0 33.7
2020-03-03 35.9 33.79 34.28 34.13 20600.0 33.34
2020-03-02 34.62 32.26 32.65 34.62 19400.0 33.82
2020-02-28 34.17 32.82 34.17 32.82 24200.0 32.06
2020-02-27 35.8 34.27 34.73 34.71 30000.0 33.91
2020-02-26 35.55 34.85 35.19 35.01 8200.0 34.2
2020-02-25 36.15 34.52 36.09 35.14 16400.0 34.33
2020-02-24 36.62 36.2 36.47 36.25 7300.0 35.41
2020-02-21 37.78 36.7 37.33 37.2 13100.0 36.34
2020-02-20 37.88 35.82 37.5 37.68 10300.0 36.81
2020-02-19 38.0 36.8 37.25 37.36 38000.0 36.5
2020-02-18 37.77 36.05 36.61 37.4 102600.0 36.53