Southern Missouri Bancorp Stock Price History
NASDAQ: SMBCFinanceBanksUSD
69.93-1.54 (-2.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMBC price history at a glance
The price history for Southern Missouri Bancorp (SMBC) on this page begins on April 11, 1994, when the stock closed at $2.56; it most recently closed at $69.93 on October 5, 2026. The highest price in this record is $79.86, reached on August 3, 2026; the latest close is 12.4% below that peak. Across the 31 complete calendar years in the table, SMBC finished higher in 22 and lower in 9. Its best year was 2021 (+71.4%) and its worst was 1998 (-28.7%).
Over roughly 32 years the share price changed +2629.0%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, SMBC has gained 33.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $79.86
- Date of high
- Aug 3, 2026
- Low since 1994
- $2.13
- Date of low
- Dec 19, 1994
- 52-week high
- $79.86
- 52-week low
- $47.60
- Last close
- $69.93
SMBC returns
1 week
-3.66%
1 month
-3.97%
3 months
-6.03%
6 months
+4.69%
Year to date
+18.28%
1 year
+33.10%
3 years
+72.79%
5 years
+47.25%
SMBC price return, excluding dividends.
SMBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.93 | +19.33% |
| 2025 | 58.60 | +3.68% |
| 2024 | 56.52 | +5.86% |
| 2023 | 53.39 | +16.50% |
| 2022 | 45.83 | -12.15% |
| 2021 | 52.17 | +71.39% |
| 2020 | 30.44 | -19.53% |
| 2019 | 37.83 | +10.13% |
| 2018 | 34.35 | -8.62% |
| 2017 | 37.59 | +6.25% |
| 2016 | 35.38 | +48.03% |
| 2015 | 23.90 | +25.89% |
| 2014 | 18.99 | +14.71% |
| 2013 | 16.55 | +40.91% |
| 2012 | 11.75 | +4.54% |
| 2011 | 11.24 | +30.26% |
| 2010 | 8.63 | +46.81% |
| 2009 | 5.88 | +3.52% |
| 2008 | 5.68 | -20.29% |
| 2007 | 7.12 | -6.25% |
| 2006 | 7.60 | +3.33% |
| 2005 | 7.35 | -20.50% |
| 2004 | 9.25 | +32.07% |
| 2003 | 7.00 | +33.65% |
| 2002 | 5.24 | +31.35% |
| 2001 | 3.99 | +17.06% |
| 2000 | 3.41 | +6.34% |
| 1999 | 3.20 | -12.40% |
| 1998 | 3.66 | -28.66% |
| 1997 | 5.13 | +40.17% |
| 1996 | 3.66 | -2.50% |
| 1995 | 3.75 | +42.86% |
| 1994* | 2.63 | +2.44% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
SMBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.46 | 71.52 | 69.83 | 69.93 | -2.15% | |
| 70.98 | 71.78 | 70.64 | 71.47 | +0.76% | |
| 70.62 | 71.55 | 70.40 | 70.93 | -0.95% | |
| 72.18 | 72.43 | 71.53 | 71.61 | -0.40% | |
| 72.17 | 72.36 | 71.31 | 71.90 | -0.95% | |
| 71.92 | 72.71 | 71.77 | 72.59 | +1.72% | |
| 70.90 | 71.48 | 70.00 | 71.36 | +0.65% | |
| 71.04 | 71.31 | 69.90 | 70.90 | -0.07% | |
| 71.72 | 71.85 | 70.48 | 70.95 | -0.77% | |
| 72.23 | 72.50 | 71.36 | 71.50 | -1.05% | |
| 72.33 | 72.80 | 71.98 | 72.26 | +0.07% | |
| 71.65 | 72.31 | 71.35 | 72.21 | +1.23% | |
| 71.28 | 71.80 | 71.10 | 71.33 | -0.17% | |
| 72.33 | 72.81 | 71.37 | 71.45 | -0.81% | |
| 72.42 | 73.00 | 71.93 | 72.03 | -0.63% | |
| 72.01 | 72.67 | 71.69 | 72.49 | +0.14% | |
| 73.14 | 73.14 | 72.11 | 72.39 | -0.18% | |
| 73.54 | 73.74 | 71.54 | 72.52 | -1.32% | |
| 72.98 | 73.79 | 72.78 | 73.49 | +0.26% | |
| 73.28 | 73.85 | 72.83 | 73.30 | +0.05% | |
| 73.77 | 74.40 | 72.53 | 73.26 | +0.04% | |
| 72.72 | 73.30 | 72.30 | 73.23 | +0.56% | |
| 72.88 | 73.48 | 72.12 | 72.82 | -0.95% | |
| 73.82 | 74.20 | 73.30 | 73.52 | -0.88% | |
| 72.88 | 74.54 | 72.88 | 74.17 | +1.04% | |
| 73.58 | 74.89 | 73.27 | 73.41 | +0.55% | |
| 72.47 | 73.64 | 72.23 | 73.01 | +0.52% | |
| 73.25 | 74.08 | 72.40 | 72.63 | -1.30% | |
| 73.92 | 73.99 | 73.08 | 73.59 | -0.53% | |
| 74.53 | 75.00 | 73.71 | 73.98 | -0.46% | |
| 73.93 | 74.45 | 73.20 | 74.32 | +0.04% | |
| 74.20 | 75.34 | 73.61 | 74.29 | +0.38% | |
| 74.55 | 74.96 | 73.90 | 74.01 | -0.47% | |
| 74.43 | 75.19 | 74.19 | 74.36 | -0.03% | |
| 74.64 | 74.95 | 73.38 | 74.38 | +0.43% | |
| 73.57 | 74.50 | 73.46 | 74.06 | +0.07% | |
| 76.31 | 76.31 | 73.72 | 74.01 | -2.37% | |
| 76.35 | 76.35 | 75.41 | 75.81 | -0.71% | |
| 76.39 | 76.78 | 75.95 | 76.35 | -0.53% | |
| 76.97 | 77.50 | 76.40 | 76.76 | -0.62% | |
| 77.90 | 78.44 | 77.05 | 77.24 | -0.25% | |
| 77.35 | 78.02 | 77.00 | 77.43 | +0.51% | |
| 76.55 | 77.33 | 76.50 | 77.04 | +0.76% | |
| 76.88 | 77.40 | 76.03 | 76.46 | -0.89% | |
| 77.61 | 77.62 | 76.70 | 77.15 | -0.98% | |
| 77.97 | 78.74 | 77.14 | 77.91 | -1.20% | |
| 79.34 | 79.86 | 78.76 | 78.86 | -0.59% | |
| 78.42 | 79.78 | 77.34 | 79.33 | +0.70% | |
| 78.19 | 79.01 | 77.72 | 78.78 | +1.77% | |
| 77.11 | 77.89 | 76.37 | 77.41 | +0.06% | |
| 78.60 | 79.22 | 76.57 | 77.36 | -1.21% | |
| 78.43 | 79.39 | 78.07 | 78.31 | -0.68% | |
| 77.80 | 79.10 | 77.38 | 78.85 | +1.68% | |
| 78.28 | 78.41 | 77.18 | 77.55 | -0.10% | |
| 78.13 | 79.13 | 77.53 | 77.63 | -0.12% | |
| 75.21 | 77.95 | 75.11 | 77.72 | +3.06% | |
| 76.06 | 76.17 | 74.92 | 75.41 | -1.41% | |
| 76.46 | 76.84 | 75.46 | 76.49 | +0.04% | |
| 77.47 | 77.78 | 75.00 | 76.46 | -1.27% | |
| 77.46 | 78.09 | 76.14 | 77.44 | -0.93% | |
| 75.90 | 78.48 | 75.45 | 78.17 | +2.99% | |
| 75.16 | 76.42 | 73.06 | 75.90 | +0.86% | |
| 75.28 | 75.79 | 75.00 | 75.25 | +0.09% | |
| 74.37 | 75.78 | 73.86 | 75.18 | +1.02% | |
| 74.53 | 74.81 | 73.90 | 74.42 | -0.44% | |
| 74.39 | 75.19 | 73.09 | 74.75 | +0.21% | |
| 75.67 | 75.67 | 74.24 | 74.59 | -1.71% | |
| 76.45 | 76.74 | 75.58 | 75.89 | -0.88% | |
| 75.85 | 76.65 | 75.27 | 76.56 | +0.68% | |
| 77.90 | 78.47 | 75.58 | 76.04 | -2.24% | |
| 76.21 | 77.79 | 74.88 | 77.78 | +2.06% | |
| 75.72 | 76.77 | 75.49 | 76.21 | +0.16% | |
| 76.39 | 76.39 | 74.15 | 76.09 | -0.86% | |
| 75.28 | 77.40 | 74.59 | 76.75 | +2.66% | |
| 74.41 | 75.27 | 73.85 | 74.76 | +0.47% | |
| 73.71 | 74.56 | 73.50 | 74.41 | +0.96% | |
| 72.75 | 74.19 | 72.74 | 73.70 | +1.54% | |
| 72.69 | 75.50 | 72.36 | 72.58 | +0.10% | |
| 72.18 | 75.00 | 71.65 | 72.51 | +1.70% | |
| 71.35 | 72.43 | 70.55 | 71.30 | -0.35% | |
| 71.73 | 72.80 | 71.10 | 71.55 | +0.55% | |
| 72.71 | 73.00 | 71.02 | 71.16 | -1.63% | |
| 71.86 | 72.58 | 71.67 | 72.34 | +1.33% | |
| 71.63 | 72.29 | 70.52 | 71.39 | +0.61% | |
| 70.41 | 71.30 | 70.41 | 70.96 | +1.37% | |
| 70.06 | 71.48 | 69.63 | 70.00 | +0.32% | |
| 70.10 | 70.55 | 69.00 | 69.78 | +0.11% | |
| 69.00 | 70.81 | 68.53 | 69.70 | +1.01% | |
| 68.20 | 69.73 | 68.20 | 69.00 | +2.22% | |
| 69.32 | 69.32 | 67.40 | 67.50 | -2.98% | |
| 67.95 | 69.95 | 67.95 | 69.57 | +2.07% | |
| 68.84 | 69.35 | 67.42 | 68.16 | -1.30% | |
| 69.01 | 70.12 | 68.95 | 69.06 | -0.22% | |
| 68.95 | 69.22 | 67.57 | 69.21 | +0.01% | |
| 69.70 | 70.35 | 68.94 | 69.20 | -0.99% | |
| 69.12 | 69.97 | 68.83 | 69.89 | +1.30% | |
| 69.46 | 69.67 | 68.83 | 68.99 | -0.45% | |
| 68.37 | 69.30 | 68.01 | 69.30 | +1.06% | |
| 67.59 | 69.10 | 67.34 | 68.57 | +1.45% | |
| 67.78 | 68.06 | 66.85 | 67.59 | -0.28% | |
| 66.62 | 68.21 | 66.62 | 67.78 | +1.74% | |
| 67.18 | 67.83 | 66.09 | 66.62 | -1.42% | |
| 67.67 | 68.45 | 67.38 | 67.58 | +0.31% | |
| 67.69 | 68.10 | 66.93 | 67.37 | -0.81% | |
| 67.79 | 67.92 | 66.23 | 67.92 | -0.15% | |
| 69.07 | 69.60 | 67.24 | 68.02 | -1.73% | |
| 69.50 | 70.05 | 69.09 | 69.22 | -0.52% | |
| 69.19 | 69.82 | 69.19 | 69.58 | +0.56% | |
| 69.37 | 69.70 | 68.75 | 69.19 | +0.51% | |
| 68.18 | 69.17 | 67.72 | 68.84 | +1.44% | |
| 68.05 | 68.77 | 67.21 | 67.86 | -0.98% | |
| 68.18 | 69.19 | 67.49 | 68.53 | +0.42% | |
| 67.67 | 68.81 | 67.59 | 68.24 | +0.07% | |
| 69.52 | 69.90 | 67.76 | 68.19 | -2.26% | |
| 68.66 | 70.10 | 68.66 | 69.77 | +1.85% | |
| 67.03 | 69.50 | 67.03 | 68.50 | +1.83% | |
| 67.59 | 68.86 | 67.16 | 67.27 | -0.47% | |
| 66.17 | 67.76 | 64.49 | 67.59 | +2.94% | |
| 66.14 | 66.26 | 65.28 | 65.66 | -0.67% | |
| 66.97 | 67.43 | 65.34 | 66.10 | -1.61% | |
| 67.50 | 68.35 | 66.87 | 67.18 | -0.47% | |
| 66.33 | 68.90 | 66.11 | 67.50 | +2.66% | |
| 66.29 | 66.87 | 65.56 | 65.75 | -1.28% | |
| 66.84 | 67.00 | 65.74 | 66.60 | -0.39% | |
| 66.67 | 67.74 | 65.83 | 66.86 | +0.07% | |
| 66.65 | 67.00 | 66.16 | 66.81 | +0.01% | |
| 67.23 | 67.99 | 65.60 | 66.80 | -0.61% | |
| 66.91 | 67.99 | 66.73 | 67.21 | -0.07% | |
| 66.96 | 68.20 | 66.44 | 67.26 | +1.99% | |
| 64.70 | 66.35 | 64.68 | 65.95 | +1.29% | |
| 64.66 | 65.54 | 64.60 | 65.11 | +0.26% | |
| 63.80 | 65.11 | 63.11 | 64.94 | +1.09% | |
| 63.94 | 65.71 | 63.94 | 64.24 | +0.47% | |
| 63.47 | 64.12 | 62.47 | 63.94 | +1.25% | |
| 62.77 | 63.44 | 62.48 | 63.15 | +1.14% | |
| 62.72 | 63.02 | 62.20 | 62.44 | -1.14% | |
| 62.45 | 63.24 | 61.85 | 63.16 | +0.65% | |
| 63.49 | 63.87 | 62.44 | 62.75 | -0.32% | |
| 62.69 | 63.85 | 62.52 | 62.95 | -0.46% | |
| 63.01 | 64.64 | 62.83 | 63.24 | +2.55% | |
| 62.15 | 62.33 | 60.90 | 61.67 | -0.44% | |
| 60.60 | 62.37 | 60.56 | 61.94 | +1.16% | |
| 60.83 | 63.57 | 60.26 | 61.23 | -0.08% | |
| 62.16 | 62.41 | 61.27 | 61.28 | -1.05% | |
| 62.04 | 62.51 | 61.43 | 61.93 | +0.39% | |
| 61.89 | 63.05 | 61.07 | 61.69 | -0.24% | |
| 60.28 | 61.96 | 59.71 | 61.84 | +1.10% | |
| 61.34 | 61.47 | 60.45 | 61.17 | -0.86% | |
| 61.52 | 63.09 | 61.15 | 61.70 | +0.08% | |
| 61.08 | 61.99 | 59.70 | 61.65 | -0.48% | |
| 61.04 | 62.61 | 59.98 | 61.95 | -0.77% | |
| 62.70 | 64.05 | 61.88 | 62.43 | -1.53% | |
| 63.26 | 63.96 | 62.82 | 63.40 | +0.89% | |
| 62.00 | 63.25 | 61.82 | 62.84 | -0.44% | |
| 61.20 | 63.75 | 60.54 | 63.12 | +1.95% | |
| 63.71 | 63.81 | 61.36 | 61.91 | -4.09% | |
| 65.69 | 65.92 | 64.49 | 64.55 | -0.69% | |
| 63.65 | 65.52 | 63.47 | 65.00 | +3.24% | |
| 63.75 | 63.75 | 62.68 | 62.96 | +0.48% | |
| 65.45 | 65.89 | 61.85 | 62.66 | -4.32% | |
| 64.78 | 65.63 | 64.10 | 65.49 | +1.02% | |
| 64.03 | 64.99 | 63.28 | 64.83 | +0.93% | |
| 65.16 | 65.90 | 64.07 | 64.23 | -0.59% | |
| 64.66 | 65.88 | 64.60 | 64.61 | +0.08% | |
| 64.71 | 64.95 | 63.66 | 64.56 | -0.29% | |
| 64.62 | 65.29 | 63.08 | 64.75 | +1.16% | |
| 65.22 | 65.97 | 63.53 | 64.01 | -0.87% | |
| 65.03 | 65.50 | 64.17 | 64.57 | -1.12% | |
| 65.55 | 66.13 | 65.19 | 65.30 | -0.31% | |
| 65.70 | 66.56 | 65.41 | 65.50 | -0.06% | |
| 65.19 | 65.82 | 64.89 | 65.54 | +0.64% | |
| 65.16 | 66.23 | 64.58 | 65.12 | +0.74% | |
| 64.35 | 65.63 | 63.64 | 64.64 | +0.53% | |
| 62.50 | 64.67 | 62.50 | 64.30 | +2.76% | |
| 62.00 | 62.94 | 61.49 | 62.57 | +0.63% | |
| 60.73 | 62.37 | 60.16 | 62.18 | +2.51% | |
| 61.49 | 61.49 | 60.24 | 60.66 | -0.80% | |
| 60.50 | 61.43 | 60.50 | 61.15 | +0.77% | |
| 60.28 | 60.99 | 59.97 | 60.68 | 0.00% | |
| 64.25 | 64.25 | 60.18 | 60.68 | -4.99% | |
| 63.66 | 65.64 | 63.50 | 63.87 | +0.24% | |
| 61.85 | 63.84 | 61.85 | 63.72 | +5.20% | |
| 60.62 | 61.39 | 60.04 | 60.57 | -1.69% | |
| 61.98 | 62.40 | 61.58 | 61.61 | -1.03% | |
| 61.25 | 62.58 | 61.25 | 62.25 | +2.45% | |
| 60.12 | 60.87 | 59.65 | 60.76 | +1.61% | |
| 60.10 | 60.32 | 59.71 | 59.80 | -0.37% | |
| 59.79 | 60.36 | 59.20 | 60.02 | -0.13% | |
| 61.17 | 61.69 | 60.03 | 60.10 | -1.72% | |
| 58.98 | 61.31 | 58.98 | 61.15 | +3.15% | |
| 59.69 | 59.71 | 59.10 | 59.28 | -0.87% | |
| 59.59 | 60.79 | 59.06 | 59.80 | -0.22% | |
| 58.41 | 60.59 | 58.40 | 59.93 | +2.27% | |
| 59.24 | 59.56 | 58.28 | 58.60 | -0.88% | |
| 59.54 | 59.73 | 58.60 | 59.12 | -0.22% | |
| 60.08 | 60.08 | 58.75 | 59.25 | -1.09% | |
| 60.46 | 60.46 | 59.84 | 59.90 | -0.75% | |
| 60.91 | 60.91 | 60.15 | 60.35 | -1.39% | |
| 60.91 | 61.20 | 60.29 | 61.20 | +1.17% | |
| 61.88 | 62.12 | 60.49 | 60.49 | -1.77% | |
| 61.64 | 62.47 | 61.38 | 61.58 | -0.23% | |
| 63.02 | 63.22 | 61.12 | 61.72 | -2.45% | |
| 62.98 | 63.54 | 62.61 | 63.27 | +1.22% | |
| 62.36 | 63.27 | 61.99 | 62.51 | +0.47% | |
| 61.68 | 62.60 | 61.63 | 62.22 | +0.78% | |
| 60.88 | 61.96 | 60.73 | 61.74 | +1.51% | |
| 61.55 | 61.99 | 60.49 | 60.82 | -1.11% | |
| 60.85 | 61.68 | 60.73 | 61.50 | +1.08% | |
| 58.90 | 61.31 | 58.90 | 60.84 | +3.00% | |
| 58.82 | 59.84 | 58.70 | 59.07 | +0.78% | |
| 58.07 | 59.19 | 57.92 | 58.61 | +1.16% | |
| 58.54 | 58.81 | 57.67 | 57.94 | -0.84% | |
| 58.52 | 59.06 | 58.21 | 58.43 | -0.36% | |
| 57.55 | 58.66 | 57.37 | 58.64 | +3.09% | |
| 57.59 | 57.68 | 56.71 | 56.88 | -0.42% | |
| 56.31 | 57.29 | 55.91 | 57.12 | +1.47% | |
| 56.84 | 57.13 | 56.10 | 56.29 | -0.65% | |
| 56.30 | 57.25 | 56.13 | 56.66 | +0.05% | |
| 55.43 | 56.89 | 55.43 | 56.63 | +2.42% | |
| 55.21 | 55.75 | 55.10 | 55.29 | -0.45% | |
| 54.15 | 56.09 | 54.15 | 55.54 | +2.57% | |
| 53.53 | 54.72 | 53.53 | 54.15 | +1.88% | |
| 52.77 | 53.91 | 52.76 | 53.15 | +0.34% | |
| 52.74 | 53.85 | 52.72 | 52.97 | -0.02% | |
| 54.18 | 54.20 | 52.83 | 52.98 | -2.68% | |
| 54.28 | 54.53 | 53.79 | 54.44 | -0.68% | |
| 54.68 | 55.19 | 54.29 | 54.81 | +0.22% | |
| 54.72 | 55.57 | 54.43 | 54.69 | -0.47% | |
| 54.54 | 54.98 | 53.89 | 54.95 | +1.01% | |
| 54.10 | 54.79 | 53.69 | 54.40 | +1.68% | |
| 53.11 | 53.75 | 52.52 | 53.50 | +0.73% | |
| 53.48 | 53.94 | 53.01 | 53.11 | -1.28% | |
| 54.92 | 55.10 | 53.55 | 53.80 | -0.63% | |
| 52.95 | 54.68 | 52.79 | 54.14 | +1.03% | |
| 52.05 | 53.69 | 51.46 | 53.59 | +2.19% | |
| 52.44 | 54.02 | 52.09 | 52.44 | -0.96% | |
| 52.65 | 53.44 | 52.65 | 52.95 | +0.15% | |
| 53.44 | 54.18 | 52.66 | 52.87 | -1.23% | |
| 53.17 | 54.10 | 53.05 | 53.53 | +0.02% | |
| 52.99 | 54.24 | 52.99 | 53.52 | +1.10% | |
| 52.75 | 53.34 | 52.29 | 52.94 | +1.81% | |
| 50.45 | 52.79 | 50.45 | 52.00 | +2.99% | |
| 50.03 | 50.88 | 50.00 | 50.49 | +0.70% | |
| 49.68 | 50.35 | 49.68 | 50.14 | +0.18% | |
| 48.05 | 50.16 | 48.05 | 50.05 | +4.03% | |
| 48.18 | 49.04 | 47.87 | 48.11 | +0.54% | |
| 50.81 | 50.81 | 47.60 | 47.85 | -6.23% | |
| 51.68 | 51.70 | 50.76 | 51.03 | -0.66% | |
| 49.79 | 51.63 | 49.79 | 51.37 | +1.66% | |
| 50.58 | 50.61 | 49.52 | 50.53 | +1.49% | |
| 52.45 | 52.90 | 49.77 | 49.79 | -5.23% | |
| 52.37 | 52.66 | 51.81 | 52.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMBC chart for longer ranges.