Southern Missouri Bancorp - 31 Year Stock Price History | SMBC
Historical daily share price chart and data for Southern Missouri Bancorp since 1994 adjusted for splits and dividends. The latest closing stock price for Southern Missouri Bancorp as of February 03, 2025 is 57.83.
- The all-time high Southern Missouri Bancorp stock closing price was 67.05 on November 11, 2024.
- The Southern Missouri Bancorp 52-week high stock price is 68.69, which is 18.8% above the current share price.
- The Southern Missouri Bancorp 52-week low stock price is 39.00, which is 32.6% below the current share price.
- The average Southern Missouri Bancorp stock price for the last 52 weeks is 50.97.
| Southern Missouri Bancorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 56.5862 | 56.5000 | 59.1800 | 52.5400 | 57.8300 | 0.80% |
| 2024 | 49.8181 | 52.1684 | 67.0455 | 39.5620 | 57.3700 | 9.37% |
| 2023 | 41.1419 | 43.7972 | 53.4358 | 30.1033 | 52.4533 | 18.88% |
| 2022 | 47.7206 | 50.7922 | 54.7612 | 40.0959 | 44.1246 | -10.71% |
| 2021 | 41.4470 | 28.0295 | 58.4591 | 28.0295 | 49.4187 | 74.17% |
| 2020 | 24.7334 | 34.9164 | 34.9164 | 18.1740 | 28.3744 | -18.76% |
| 2019 | 31.2727 | 30.1369 | 35.5537 | 27.8201 | 34.9255 | 14.49% |
| 2018 | 32.9610 | 33.1393 | 35.8582 | 28.6971 | 30.5058 | -8.61% |
| 2017 | 30.4502 | 30.3536 | 35.8831 | 27.3221 | 33.3790 | 7.57% |
| 2016 | 21.9359 | 20.1219 | 32.0901 | 19.8197 | 31.0289 | 50.33% |
| 2015 | 17.2645 | 16.1105 | 21.0719 | 15.3638 | 20.6401 | 28.12% |
| 2014 | 14.8998 | 13.8543 | 17.4555 | 13.2464 | 16.1105 | 16.29% |
| 2013 | 11.1421 | 9.7301 | 15.4076 | 9.2945 | 13.8543 | 51.58% |
| 2012 | 9.4797 | 8.8605 | 10.3588 | 8.5218 | 9.1398 | 2.23% |
| 2011 | 8.5420 | 6.7489 | 10.2326 | 6.7489 | 8.9401 | 33.20% |
| 2010 | 5.7427 | 4.4452 | 6.7275 | 4.4452 | 6.7119 | 51.63% |
| 2009 | 3.9359 | 4.0869 | 4.4791 | 3.0983 | 4.4264 | 10.85% |
| 2008 | 4.8383 | 4.8880 | 5.5848 | 3.6008 | 3.9933 | -18.25% |
| 2007 | 5.0921 | 5.0207 | 5.3072 | 4.6610 | 4.8845 | -5.53% |
| 2006 | 4.8514 | 4.9644 | 5.2885 | 4.1429 | 5.1704 | 5.92% |
| 2005 | 4.9844 | 5.7822 | 5.9953 | 4.3707 | 4.8814 | -18.62% |
| 2004 | 5.0890 | 4.4416 | 6.1640 | 4.3655 | 5.9986 | 36.52% |
| 2003 | 4.0536 | 3.2426 | 4.5971 | 3.2426 | 4.3940 | 35.83% |
| 2002 | 2.8108 | 2.4359 | 3.4283 | 2.3682 | 3.2349 | 32.80% |
| 2001 | 2.1267 | 1.9800 | 2.4735 | 1.8885 | 2.4359 | 23.03% |
| 2000 | 1.7758 | 1.7875 | 1.9800 | 1.5343 | 1.9800 | 10.77% |
| 1999 | 1.8869 | 1.9931 | 2.0524 | 1.5200 | 1.7875 | -9.21% |
| 1998 | 2.5582 | 2.6870 | 3.0669 | 1.9689 | 1.9689 | -26.72% |
| 1997 | 2.2134 | 1.8136 | 2.6870 | 1.8136 | 2.6870 | 40.75% |
| 1996 | 1.7914 | 1.8909 | 1.9212 | 1.6733 | 1.9091 | 3.52% |
| 1995 | 1.7542 | 1.2595 | 2.1351 | 1.2595 | 1.8441 | 46.42% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - Savings & Loans | $0.667B | $0.273B |
| SOUTHERN MO BANCORP, INC. is a bank holding company. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Citizens Financial (CFG) | United States | $20.964B | 15.49 |
| ServisFirst Bancshares (SFBS) | United States | $4.946B | 21.69 |
| TFS Financial (TFSL) | United States | $3.853B | 49.00 |
| WSFS Financial (WSFS) | United States | $3.298B | 12.78 |
| Pacific Premier Bancorp Inc (PPBI) | United States | $2.498B | 15.79 |
| Banner (BANR) | United States | $2.435B | 14.08 |
| Provident Financial Services (PFS) | United States | $2.423B | 15.22 |
| Northwest Bancshares (NWBI) | United States | $1.683B | 12.82 |
| Suruga Bank (SUGBY) | Japan | $1.423B | 12.40 |
| Berkshire Hills Bancorp (BHLB) | United States | $1.264B | 13.25 |
| Brookline Bancorp (BRKL) | United States | $1.090B | 15.10 |
| OceanFirst Financial (OCFC) | United States | $1.050B | 11.23 |
| Heritage Financial (HFWA) | United States | $0.878B | 15.21 |
| Northeast Bancorp (NBN) | United States | $0.830B | 13.14 |
| Capitol Federal Financial (CFFN) | United States | $0.790B | 15.26 |
| Great Southern Bancorp (GSBC) | United States | $0.686B | 11.18 |
| Northfield Bancorp (NFBK) | United States | $0.501B | 16.91 |
| Flushing Financial (FFIC) | United States | $0.470B | 19.38 |
| Greene County Bancorp (GCBC) | United States | $0.451B | 17.10 |
| Kearny Financial (KRNY) | United States | $0.446B | 16.83 |
| West Bancorporation (WTBA) | United States | $0.369B | 15.34 |
| NASB Financial (NASB) | United States | $0.267B | 9.65 |
| Waterstone Financial (WSBF) | United States | $0.266B | 13.09 |
| Timberland Bancorp (TSBK) | United States | $0.239B | 9.72 |
| ESSA Bancorp (ESSA) | United States | $0.212B | 12.02 |
| HomeStreet (HMST) | United States | $0.190B | 0.00 |
| First Savings Financial (FSFG) | United States | $0.171B | 11.31 |
| BankFinancial (BFIN) | United States | $0.168B | 21.06 |
| Citizens Community Bancorp (CZWI) | United States | $0.159B | 11.82 |
| Landmark Bancorp (LARK) | United States | $0.140B | 11.29 |
| Riverview Bancorp Inc (RVSB) | United States | $0.119B | 25.64 |
| Provident Financial Holdings (PROV) | United States | $0.108B | 17.63 |
| First Capital (FCAP) | United States | $0.107B | 8.96 |
| FFD Financial (FFDF) | United States | $0.103B | 8.86 |
| Lake Shore Bancorp (LSBK) | United States | $0.090B | 18.19 |
| Pathfinder Bancorp (PBHC) | United States | $0.079B | 27.80 |
| Oconee Federal Financial (OFED) | United States | $0.073B | 9.73 |
| Broadway Financial (BYFC) | United States | $0.070B | 192.75 |
| First Bancshares (FBSI) | United States | $0.060B | 9.13 |
| Home Loan Financial (HLFN) | United States | $0.050B | 0.00 |
| Home Federal Bancorp Of Louisiana (HFBL) | United States | $0.040B | 11.65 |
| Kentucky First Federal Bancorp (KFFB) | United States | $0.025B | 0.00 |
| Carver Bancorp (CARV) | United States | $0.009B | 0.00 |