Southern Missouri Bancorp Inc (SMBC)

SMBC
🏛️ Vereinigte Staaten →
52.56
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 53.05 53.22 52.45 52.56 0.1M
2025-09-29 54.41 54.41 53.23 53.27 0.0M
2025-09-26 55.19 55.19 54.28 54.30 0.1M
2025-09-25 54.71 54.90 54.29 54.49 0.0M
2025-09-24 55.38 55.72 54.63 54.88 0.0M
2025-09-23 55.50 56.24 54.88 55.02 0.0M
2025-09-22 55.51 55.96 54.78 55.52 0.0M
2025-09-19 56.00 56.25 55.32 55.97 0.1M
2025-09-18 55.35 56.69 55.00 56.25 0.1M
2025-09-17 55.04 56.68 54.81 55.19 0.1M
2025-09-16 55.12 55.12 54.16 54.69 0.0M
2025-09-15 55.61 55.90 55.10 55.27 0.0M
2025-09-12 56.53 56.53 55.62 55.62 0.0M
2025-09-11 56.71 56.79 56.25 56.58 0.1M
2025-09-10 56.29 57.06 56.29 56.53 0.0M
2025-09-09 57.31 57.61 56.00 56.24 0.1M
2025-09-08 57.55 57.93 57.04 57.62 0.0M
2025-09-05 58.48 59.03 57.29 57.36 0.0M
2025-09-04 57.30 58.16 57.17 58.13 0.0M
2025-09-03 56.86 57.34 56.45 57.01 0.0M
2025-09-02 57.24 57.32 56.69 57.08 0.0M
2025-08-29 58.20 58.24 57.39 57.54 0.0M
2025-08-28 57.54 57.89 56.94 57.85 0.0M
2025-08-27 57.58 58.45 57.58 57.78 0.0M
2025-08-26 57.91 58.01 57.09 57.74 0.0M
2025-08-25 57.56 58.24 56.94 57.08 0.0M
2025-08-22 55.42 58.25 55.17 58.00 0.0M
2025-08-21 54.73 55.23 54.56 54.91 0.0M
2025-08-20 55.08 55.33 54.67 55.10 0.0M
2025-08-19 54.30 54.95 54.11 54.71 0.0M
2025-08-18 54.19 54.35 53.80 54.28 0.0M
2025-08-15 55.30 55.30 53.75 53.79 0.0M
2025-08-14 55.25 56.02 54.47 55.26 0.0M
2025-08-13 55.56 56.20 54.97 56.15 0.0M
2025-08-12 53.05 55.15 53.05 55.15 0.0M
2025-08-11 52.45 53.01 51.59 52.63 0.0M
2025-08-08 52.32 52.50 51.99 52.06 0.0M
2025-08-07 52.59 52.63 51.64 51.85 0.0M
2025-08-06 53.03 53.19 52.40 52.44 0.0M
2025-08-05 52.99 53.43 52.29 53.19 0.0M
2025-08-04 52.87 53.38 52.64 53.01 0.0M
2025-08-01 53.64 53.64 52.20 52.47 0.0M
2025-07-31 54.08 54.65 53.78 54.09 0.0M
2025-07-30 55.59 56.59 54.36 54.68 0.0M
2025-07-29 56.71 56.91 55.83 55.85 0.0M
2025-07-28 56.55 56.66 55.82 56.37 0.0M
2025-07-25 57.57 58.51 56.75 56.85 0.0M
2025-07-24 57.03 57.68 55.73 57.35 0.0M
2025-07-23 57.24 57.75 55.25 56.48 0.0M
2025-07-22 56.49 57.46 56.29 56.66 0.0M
2025-07-21 56.80 57.65 56.57 56.90 0.0M
2025-07-18 57.40 58.30 56.57 56.79 0.0M
2025-07-17 55.12 56.99 55.12 56.86 0.0M
2025-07-16 55.80 56.14 54.72 56.04 0.1M
2025-07-15 57.50 57.50 55.43 55.43 0.1M
2025-07-14 55.29 57.41 55.26 57.37 0.1M
2025-07-11 56.55 56.98 55.72 55.91 0.1M
2025-07-10 57.46 58.37 57.02 57.43 0.1M
2025-07-09 57.89 58.15 56.86 57.38 0.0M
2025-07-08 57.53 58.05 56.87 57.31 0.1M
2025-07-07 58.33 58.88 56.80 57.05 0.1M
2025-07-03 57.90 58.62 57.78 58.13 0.0M
2025-07-02 54.00 57.32 54.00 56.68 0.1M
2025-07-01 54.31 56.95 54.31 56.81 0.1M
2025-06-30 53.61 55.25 53.61 54.78 0.1M
2025-06-27 54.46 54.84 54.02 54.59 0.1M
2025-06-26 53.12 54.38 53.03 54.34 0.1M
2025-06-25 53.48 53.72 51.97 52.85 0.0M
2025-06-24 53.12 54.25 52.88 53.46 0.0M
2025-06-23 51.35 52.60 50.99 52.60 0.0M
2025-06-20 52.21 52.21 51.08 51.45 0.1M
2025-06-18 51.13 52.47 50.89 51.71 0.0M
2025-06-17 51.75 52.06 51.05 51.46 0.0M
2025-06-16 52.43 53.12 52.00 52.30 0.0M
2025-06-13 53.31 53.41 52.01 52.34 0.0M
2025-06-12 53.85 54.19 53.24 53.93 0.0M
2025-06-11 53.86 54.35 53.38 54.19 0.0M
2025-06-10 53.34 54.19 53.08 53.98 0.0M
2025-06-09 53.13 53.86 52.11 53.51 0.0M
2025-06-06 52.63 53.27 52.52 53.13 0.0M
2025-06-05 51.73 52.17 51.14 51.70 0.0M
2025-06-04 51.71 51.80 51.47 51.56 0.0M
2025-06-03 51.85 52.94 51.85 52.54 0.0M
2025-06-02 53.13 53.13 51.76 52.01 0.0M
2025-05-30 53.00 53.42 52.43 52.66 0.0M
2025-05-29 52.88 53.01 52.49 53.01 0.0M
2025-05-28 54.18 54.18 52.59 52.76 0.0M
2025-05-27 53.23 53.83 52.78 53.69 0.0M
2025-05-23 51.96 52.81 51.96 52.54 0.0M
2025-05-22 53.02 53.43 52.93 53.01 0.0M
2025-05-21 53.96 54.30 51.17 53.21 0.0M
2025-05-20 54.61 54.88 54.33 54.79 0.0M
2025-05-19 55.33 55.33 53.49 54.99 0.0M
2025-05-16 55.12 55.90 54.45 54.80 0.0M
2025-05-15 54.85 55.36 54.65 55.25 0.0M
2025-05-14 54.77 55.74 54.39 55.37 0.0M
2025-05-13 54.90 55.16 54.66 55.16 0.0M
2025-05-12 55.11 56.19 54.25 54.44 0.1M
2025-05-09 53.13 53.35 53.13 53.28 0.0M
2025-05-08 52.84 53.78 52.14 53.32 0.0M
2025-05-07 53.06 53.21 51.96 52.46 0.0M
2025-05-06 52.72 53.19 52.05 52.85 0.0M
2025-05-05 52.93 53.62 52.92 53.09 0.0M
2025-05-02 53.26 53.40 53.04 53.14 0.0M
2025-05-01 52.63 53.12 52.00 52.67 0.0M
2025-04-30 52.39 53.21 51.71 52.65 0.0M
2025-04-29 52.20 53.33 52.20 53.33 0.0M
2025-04-28 52.76 52.95 52.04 52.63 0.0M
2025-04-25 52.40 53.30 52.00 52.71 0.0M
2025-04-24 52.89 53.63 52.82 53.00 0.0M
2025-04-23 53.93 53.95 52.57 52.78 0.0M
2025-04-22 50.07 53.12 50.07 52.79 0.0M
2025-04-21 48.58 49.65 48.58 49.47 0.0M
2025-04-17 49.09 50.06 49.09 49.24 0.0M
2025-04-16 48.09 49.28 47.90 49.10 0.0M
2025-04-15 47.82 49.12 47.82 48.56 0.0M
2025-04-14 47.71 48.84 47.14 48.07 0.0M
2025-04-11 47.12 48.40 46.31 47.36 0.0M
2025-04-10 48.69 48.69 45.76 47.30 0.0M
2025-04-09 48.11 51.30 46.80 49.82 0.0M
2025-04-08 48.56 49.02 46.88 47.60 0.0M
2025-04-07 46.29 49.39 46.01 47.58 0.0M
2025-04-04 45.94 47.59 45.10 47.44 0.0M
2025-04-03 49.06 49.06 47.40 47.99 0.0M
2025-04-02 51.76 52.10 51.14 51.91 0.0M
2025-04-01 51.38 52.45 50.24 52.12 0.0M
2025-03-31 51.45 52.71 50.96 52.02 0.0M
2025-03-28 53.69 53.69 52.02 52.07 0.0M
2025-03-27 53.12 54.12 52.83 53.75 0.0M
2025-03-26 53.70 53.85 52.66 53.32 0.0M
2025-03-25 54.01 54.01 52.91 53.20 0.0M
2025-03-24 53.83 54.61 53.62 54.34 0.0M
2025-03-21 52.86 53.30 52.49 52.97 0.0M
2025-03-20 53.70 54.44 53.33 53.63 0.0M
2025-03-19 53.94 54.58 53.73 54.44 0.0M
2025-03-18 53.09 53.68 52.87 53.41 0.0M
2025-03-17 53.22 54.74 53.19 53.64 0.0M
2025-03-14 53.08 54.00 52.77 53.70 0.0M
2025-03-13 53.74 54.59 52.50 52.69 0.0M
2025-03-12 53.04 54.39 50.28 53.36 0.0M
2025-03-11 53.22 54.00 52.49 52.78 0.0M
2025-03-10 54.41 54.41 52.60 52.87 0.0M
2025-03-07 55.37 55.63 54.38 54.97 0.0M
2025-03-06 54.70 55.14 54.34 55.14 0.0M
2025-03-05 55.57 56.06 54.86 55.45 0.0M
2025-03-04 57.40 57.40 55.57 55.57 0.0M
2025-03-03 58.67 59.05 57.31 57.81 0.0M
2025-02-28 57.39 58.36 57.04 58.30 0.0M
2025-02-27 57.18 57.42 56.91 57.10 0.0M
2025-02-26 57.42 58.38 56.58 57.43 0.0M
2025-02-25 58.00 58.73 57.42 57.50 0.1M
2025-02-24 59.16 59.16 57.45 57.63 0.0M
2025-02-21 60.26 60.26 58.26 58.66 0.0M
2025-02-20 59.95 60.22 58.90 59.69 0.0M
2025-02-19 59.26 60.55 59.00 60.42 0.0M
2025-02-18 59.91 60.63 58.75 60.42 0.0M
2025-02-14 60.61 61.21 59.80 60.08 0.0M
2025-02-13 60.18 60.50 59.68 60.50 0.0M
2025-02-12 60.92 60.92 59.57 59.57 0.0M
2025-02-11 59.72 61.82 59.72 61.53 0.0M
2025-02-10 59.87 60.80 59.59 60.30 0.1M
2025-02-07 60.13 60.28 58.53 59.80 0.0M
2025-02-06 59.94 60.72 59.70 60.56 0.0M
2025-02-05 58.64 59.42 58.64 59.42 0.0M
2025-02-04 57.50 59.12 57.50 59.08 0.0M
2025-02-03 57.29 58.65 57.19 57.83 0.0M
2025-01-31 58.45 59.87 57.75 59.18 0.1M
2025-01-30 59.15 59.46 58.35 58.73 0.0M
2025-01-29 58.60 59.85 57.99 59.04 0.0M
2025-01-28 58.60 59.38 57.33 59.08 0.0M
2025-01-27 57.11 58.90 57.01 58.10 0.1M
2025-01-24 56.15 57.45 55.88 57.21 0.0M
2025-01-23 55.76 57.65 55.76 56.55 0.1M
2025-01-22 56.66 57.41 55.90 56.17 0.0M
2025-01-21 57.22 62.50 56.71 57.00 0.0M
2025-01-17 56.38 57.17 55.65 56.41 0.0M
2025-01-16 55.53 55.96 55.10 55.73 0.0M
2025-01-15 56.38 57.42 55.38 55.86 0.0M
2025-01-14 53.79 55.07 53.79 54.94 0.0M
2025-01-13 51.82 53.67 51.82 53.44 0.0M
2025-01-10 54.17 54.30 51.94 52.54 0.0M
2025-01-08 55.50 55.86 54.89 55.48 0.0M
2025-01-07 56.93 57.00 54.93 55.54 0.0M
2025-01-06 56.56 57.72 56.34 56.46 0.1M
2025-01-03 56.97 56.97 55.21 56.52 0.0M
2025-01-02 57.64 59.29 56.25 56.50 0.1M