Southern Missouri Bancorp - 30 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 October 31, 2024 is 59.30.
  • The all-time high Southern Missouri Bancorp stock closing price was 61.47 on October 17, 2024.
  • The Southern Missouri Bancorp 52-week high stock price is 62.03, which is 4.6% above the current share price.
  • The Southern Missouri Bancorp 52-week low stock price is 39.00, which is 34.2% below the current share price.
  • The average Southern Missouri Bancorp stock price for the last 52 weeks is 47.56.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Southern Missouri Bancorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 47.3636 52.3509 61.4700 39.7004 59.3000 12.66%
2023 41.2858 43.9504 53.6227 30.2086 52.6368 18.88%
2022 47.8875 50.9698 54.9527 40.2361 44.2789 -10.71%
2021 41.5920 28.1276 58.6635 28.1276 49.5915 74.17%
2020 24.8199 35.0385 35.0385 18.2376 28.4737 -18.76%
2019 31.3820 30.2423 35.6780 27.9174 35.0476 14.49%
2018 33.0763 33.2552 35.9836 28.7974 30.6125 -8.61%
2017 30.5567 30.4598 36.0086 27.4176 33.4957 7.57%
2016 22.0126 20.1923 32.2023 19.8890 31.1374 50.33%
2015 17.3249 16.1669 21.1456 15.4175 20.7123 28.12%
2014 14.9519 13.9028 17.5166 13.2927 16.1669 16.29%
2013 11.1810 9.7641 15.4615 9.3270 13.9028 51.58%
2012 9.5128 8.8915 10.3951 8.5516 9.1718 2.23%
2011 8.5719 6.7725 10.2684 6.7725 8.9714 33.20%
2010 5.7628 4.4608 6.7510 4.4608 6.7354 51.64%
2009 3.9497 4.1012 4.4948 3.1092 4.4418 10.85%
2008 4.8552 4.9051 5.6044 3.6134 4.0072 -18.25%
2007 5.1099 5.0382 5.3257 4.6773 4.9016 -5.53%
2006 4.8684 4.9818 5.3070 4.1574 5.1885 5.92%
2005 5.0019 5.8024 6.0163 4.3860 4.8984 -18.63%
2004 5.1068 4.4572 6.1856 4.3807 6.0196 36.52%
2003 4.0678 3.2539 4.6132 3.2539 4.4094 35.83%
2002 2.8207 2.4444 3.4403 2.3765 3.2462 32.80%
2001 2.1342 1.9869 2.4821 1.8951 2.4444 23.03%
2000 1.7820 1.7938 1.9869 1.5397 1.9869 10.76%
1999 1.8935 2.0001 2.0595 1.5253 1.7938 -9.21%
1998 2.5672 2.6964 3.0777 1.9758 1.9758 -26.72%
1997 2.2211 1.8199 2.6964 1.8199 2.6964 40.75%
1996 1.7977 1.8975 1.9280 1.6792 1.9157 3.52%
1995 1.7604 1.2639 2.1425 1.2639 1.8506 46.42%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $0.669B $0.273B
SOUTHERN MO BANCORP, INC. is a bank holding company.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $18.746B 16.45
ServisFirst Bancshares (SFBS) United States $4.532B 21.32
TFS Financial (TFSL) United States $3.607B 47.59
WSFS Financial (WSFS) United States $2.914B 11.12
Pacific Premier Bancorp Inc (PPBI) United States $2.460B 14.17
Provident Financial Services (PFS) United States $2.437B 15.44
Banner (BANR) United States $2.207B 12.73
Northwest Bancshares (NWBI) United States $1.691B 13.29
Suruga Bank (SUGBY) Japan $1.423B 11.65
Berkshire Hills Bancorp (BHLB) United States $1.170B 13.03
OceanFirst Financial (OCFC) United States $1.064B 10.90
Brookline Bancorp (BRKL) United States $1.000B 13.39
Capitol Federal Financial (CFFN) United States $0.855B 17.42
Heritage Financial (HFWA) United States $0.793B 13.93
Great Southern Bancorp (GSBC) United States $0.662B 11.12
Northfield Bancorp (NFBK) United States $0.508B 17.57
Greene County Bancorp (GCBC) United States $0.477B 19.31
Flushing Financial (FFIC) United States $0.456B 18.89
Kearny Financial (KRNY) United States $0.451B 17.48
West Bancorporation (WTBA) United States $0.363B 16.85
Waterstone Financial (WSBF) United States $0.287B 19.14
NASB Financial (NASB) United States $0.266B 9.46
Timberland Bancorp (TSBK) United States $0.230B 9.63
ESSA Bancorp (ESSA) United States $0.191B 10.57
First Savings Financial (FSFG) United States $0.186B 12.49
HomeStreet (HMST) United States $0.171B 0.00
BankFinancial (BFIN) United States $0.152B 18.19
Citizens Community Bancorp (CZWI) United States $0.146B 9.74
First Capital (FCAP) United States $0.122B 10.30
Landmark Bancorp (LARK) United States $0.116B 9.30
Provident Financial Holdings (PROV) United States $0.105B 14.28
Riverview Bancorp Inc (RVSB) United States $0.100B 20.61
FFD Financial (FFDF) United States $0.089B 7.81
Pathfinder Bancorp (PBHC) United States $0.081B 53.91
Oconee Federal Financial (OFED) United States $0.079B 11.43
Lake Shore Bancorp (LSBK) United States $0.077B 18.30
Broadway Financial (BYFC) United States $0.063B 23.79
First Bancshares (FBSI) United States $0.060B 9.26
Home Federal Bancorp Of Louisiana (HFBL) United States $0.039B 11.55
Kentucky First Federal Bancorp (KFFB) United States $0.023B 0.00
Carver Bancorp (CARV) United States $0.009B 0.00
Northeast Bancorp (NBN) United States $0.000B 11.54