Southern Missouri Bancorp, Inc. - Price History
Monthly price history for SMBC (Southern Missouri Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $41.98 | $41.98 |
| March 2024 | $43.71 | $43.71 |
| February 2024 | $42.88 | $42.88 |
| January 2024 | $43.39 | $43.61 |
| December 2023 | $53.12 | $53.39 |
| November 2023 | $42.87 | $43.09 |
| October 2023 | $40.05 | $40.45 |
| September 2023 | $38.30 | $38.69 |
| August 2023 | $41.88 | $42.30 |
| July 2023 | $47.37 | $48.07 |
| June 2023 | $37.89 | $38.45 |
| May 2023 | $36.61 | $37.15 |
| April 2023 | $35.52 | $36.28 |
| March 2023 | $36.62 | $37.41 |
| February 2023 | $45.30 | $46.28 |
| January 2023 | $47.19 | $48.42 |
| December 2022 | $44.67 | $45.83 |
| November 2022 | $50.54 | $51.86 |
| October 2022 | $49.75 | $51.25 |
| September 2022 | $49.54 | $51.03 |
| August 2022 | $51.19 | $52.73 |
| July 2022 | $52.16 | $53.94 |
| June 2022 | $43.76 | $45.26 |
| May 2022 | $45.14 | $46.68 |
| April 2022 | $40.62 | $42.20 |
| March 2022 | $48.08 | $49.95 |
| February 2022 | $51.57 | $53.58 |
| January 2022 | $53.03 | $55.30 |
| December 2021 | $50.03 | $52.17 |
| November 2021 | $51.22 | $53.41 |
| October 2021 | $52 | $54.40 |
| September 2021 | $42.91 | $44.89 |
| August 2021 | $43.13 | $45.12 |
| July 2021 | $42.71 | $44.88 |
| June 2021 | $42.78 | $44.96 |
| May 2021 | $42.06 | $44.20 |
| April 2021 | $39.72 | $41.89 |
| March 2021 | $37.37 | $39.42 |
| February 2021 | $34.83 | $36.74 |
| January 2021 | $28.93 | $30.65 |
| December 2020 | $28.73 | $30.44 |
| November 2020 | $28.51 | $30.21 |
| October 2020 | $23.92 | $25.48 |
| September 2020 | $22.14 | $23.58 |
| August 2020 | $22.23 | $23.68 |
| July 2020 | $20.34 | $21.81 |
| June 2020 | $22.66 | $24.30 |
| May 2020 | $22.68 | $24.32 |
| April 2020 | $21.98 | $23.73 |
| March 2020 | $22.48 | $24.27 |
| February 2020 | $30.40 | $32.82 |
| January 2020 | $32.85 | $35.62 |
| December 2019 | $35.38 | $38.36 |
| November 2019 | $34.48 | $37.38 |
| October 2019 | $33.45 | $36.41 |
| September 2019 | $33.46 | $36.43 |
| August 2019 | $30.68 | $33.40 |
| July 2019 | $31.87 | $34.85 |
| June 2019 | $31.85 | $34.83 |
| May 2019 | $29.79 | $32.58 |
| April 2019 | $30.56 | $33.55 |
| March 2019 | $28.05 | $30.80 |
| February 2019 | $32.95 | $36.18 |
| January 2019 | $31.95 | $35.21 |
| December 2018 | $30.76 | $33.90 |
| November 2018 | $32.97 | $36.33 |
| October 2018 | $30.44 | $33.67 |
| September 2018 | $33.69 | $37.27 |
| August 2018 | $36.16 | $40 |
| July 2018 | $35.72 | $39.64 |
| June 2018 | $35.16 | $39.02 |
| May 2018 | $32.94 | $36.56 |
| April 2018 | $31.34 | $34.90 |
| March 2018 | $32.87 | $36.60 |
| February 2018 | $30.38 | $33.82 |
| January 2018 | $34.32 | $38.33 |
| December 2017 | $33.66 | $37.59 |
| November 2017 | $36.03 | $40.24 |
| October 2017 | $32.97 | $36.93 |
| September 2017 | $32.58 | $36.49 |
| August 2017 | $28.98 | $32.46 |
| July 2017 | $28.84 | $32.41 |
| June 2017 | $28.70 | $32.26 |
| May 2017 | $27.94 | $31.40 |
| April 2017 | $29.54 | $33.30 |
| March 2017 | $31.51 | $35.52 |
| February 2017 | $31.06 | $35.02 |
| January 2017 | $29.77 | $33.66 |
| December 2016 | $31.30 | $35.38 |
| November 2016 | $25.56 | $28.90 |
| October 2016 | $21.67 | $24.59 |
| September 2016 | $21.94 | $24.90 |
| August 2016 | $21.61 | $24.52 |
| July 2016 | $21.42 | $24.41 |
| June 2016 | $20.65 | $23.53 |
| May 2016 | $21.18 | $24.13 |
| April 2016 | $21.66 | $24.77 |
| March 2016 | $21 | $24.02 |
| February 2016 | $20.58 | $23.54 |
| January 2016 | $20.68 | $23.75 |
| December 2015 | $20.82 | $23.90 |
| November 2015 | $20.80 | $23.88 |
| October 2015 | $19.52 | $22.50 |
| September 2015 | $17.97 | $20.72 |
| August 2015 | $18.65 | $21.50 |
| July 2015 | $16.30 | $18.88 |
| June 2015 | $16.27 | $18.85 |
| May 2015 | $16.60 | $19.23 |
| April 2015 | $15.85 | $18.44 |
| March 2015 | $16.22 | $18.87 |
| February 2015 | $16.28 | $18.94 |
| January 2015 | $15.52 | $36.27 |
| December 2014 | $16.24 | $37.97 |
| November 2014 | $16.17 | $37.80 |
| October 2014 | $15.76 | $37 |
| September 2014 | $15.28 | $35.88 |
| August 2014 | $15.35 | $36.03 |
| July 2014 | $15.11 | $35.65 |
| June 2014 | $15.13 | $35.69 |
| May 2014 | $14.94 | $35.24 |
| April 2014 | $14.90 | $35.32 |
| March 2014 | $15.10 | $35.80 |
| February 2014 | $14.56 | $34.50 |
| January 2014 | $13.60 | $32.39 |
| December 2013 | $13.97 | $33.27 |
| November 2013 | $15.12 | $36 |
| October 2013 | $12.93 | $30.95 |
| September 2013 | $11.11 | $26.60 |
| August 2013 | $11.49 | $27.50 |
| July 2013 | $11.42 | $27.50 |
| June 2013 | $10.66 | $25.67 |
| May 2013 | $10.74 | $25.86 |
| April 2013 | $10.22 | $24.76 |
| March 2013 | $10.84 | $26.25 |
| February 2013 | $10.33 | $25.03 |
| January 2013 | $9.81 | $23.90 |
| December 2012 | $9.21 | $22.45 |
| November 2012 | $10.01 | $24.39 |
| October 2012 | $9.99 | $24.50 |
| September 2012 | $9.82 | $24.08 |
| August 2012 | $9.38 | $23 |
| July 2012 | $9.02 | $22.25 |
| June 2012 | $8.71 | $21.50 |
| May 2012 | $9.99 | $24.64 |
| April 2012 | $9.90 | $24.55 |
| March 2012 | $10.32 | $25.60 |
| February 2012 | $9.61 | $23.84 |
| January 2012 | $9.03 | $22.51 |
| December 2011 | $9.01 | $22.47 |
| November 2011 | $8.67 | $21.61 |
| October 2011 | $8.93 | $22.39 |
| September 2011 | $8.23 | $20.62 |
| August 2011 | $9.12 | $22.85 |
| July 2011 | $8.55 | $21.55 |
| June 2011 | $8.24 | $20.78 |
| May 2011 | $8.23 | $20.74 |
| April 2011 | $10.15 | $25.71 |
| March 2011 | $8.81 | $22.32 |
| February 2011 | $8.28 | $20.97 |
| January 2011 | $7.43 | $18.94 |
| December 2010 | $6.77 | $17.25 |
| November 2010 | $6.26 | $15.95 |
| October 2010 | $6.17 | $15.85 |
| September 2010 | $6.04 | $15.52 |
| August 2010 | $5.97 | $15.33 |
| July 2010 | $5.84 | $15.11 |
| June 2010 | $5.80 | $15.01 |
| May 2010 | $6.08 | $15.72 |
| April 2010 | $5.44 | $14.20 |
| March 2010 | $5.44 | $14.20 |
| February 2010 | $5.27 | $13.75 |
| January 2010 | $5.12 | $13.48 |
| December 2009 | $4.46 | $11.75 |
| November 2009 | $4.31 | $11.35 |
| October 2009 | $4.15 | $11.05 |
| September 2009 | $4.06 | $10.80 |
| August 2009 | $4.21 | $11.20 |
| July 2009 | $4.20 | $11.31 |
| June 2009 | $3.70 | $9.95 |
| May 2009 | $3.34 | $9 |
| April 2009 | $3.98 | $10.82 |
| March 2009 | $3.97 | $10.80 |
| February 2009 | $3.49 | $9.50 |
| January 2009 | $3.63 | $10 |
| December 2008 | $4.03 | $11.09 |
| November 2008 | $3.99 | $10.98 |
| October 2008 | $4.28 | $11.90 |
| September 2008 | $4.69 | $13.05 |
| August 2008 | $5.33 | $14.82 |
| July 2008 | $5.17 | $14.49 |
| June 2008 | $5.52 | $15.49 |
| May 2008 | $5.08 | $14.25 |
| April 2008 | $5.49 | $15.50 |
| March 2008 | $5.35 | $15.10 |
| February 2008 | $5 | $14.10 |
| January 2008 | $4.88 | $13.86 |
| December 2007 | $4.92 | $13.99 |
| November 2007 | $5.01 | $14.25 |
| October 2007 | $5.21 | $14.90 |
| September 2007 | $5.23 | $14.96 |
| August 2007 | $5.17 | $14.78 |
| July 2007 | $5.08 | $14.65 |
| June 2007 | $5.19 | $14.95 |
| May 2007 | $5.24 | $15.09 |
| April 2007 | $5.09 | $14.75 |
| March 2007 | $5.34 | $15.48 |
| February 2007 | $5.18 | $15 |
| January 2007 | $5.22 | $15.21 |
| December 2006 | $5.21 | $15.19 |
| November 2006 | $5.11 | $14.89 |
| October 2006 | $5.30 | $15.53 |
| September 2006 | $5.11 | $15 |
| August 2006 | $5.03 | $14.74 |
| July 2006 | $4.86 | $14.35 |
| June 2006 | $4.41 | $13 |
| May 2006 | $4.99 | $14.72 |
| April 2006 | $5.04 | $14.97 |
| March 2006 | $4.98 | $14.77 |
| February 2006 | $4.46 | $13.25 |
| January 2006 | $4.84 | $14.47 |
| December 2005 | $4.92 | $14.70 |
| November 2005 | $4.72 | $14.12 |
| October 2005 | $4.89 | $14.70 |
| September 2005 | $4.77 | $14.35 |
| August 2005 | $4.74 | $14.25 |
| July 2005 | $4.77 | $14.43 |
| June 2005 | $4.79 | $14.50 |
| May 2005 | $4.75 | $14.36 |
| April 2005 | $5.09 | $15.50 |
| March 2005 | $5.21 | $15.85 |
| February 2005 | $5.60 | $17.06 |
| January 2005 | $5.80 | $17.75 |
| December 2004 | $6.04 | $18.49 |
| November 2004 | $6.21 | $19 |
| October 2004 | $5.41 | $16.64 |
| September 2004 | $5.17 | $15.90 |
| August 2004 | $4.99 | $15.34 |
| July 2004 | $5.01 | $15.50 |
| June 2004 | $5.09 | $15.76 |
| May 2004 | $5.21 | $16.13 |
| April 2004 | $4.99 | $15.53 |
| March 2004 | $4.95 | $15.40 |
| February 2004 | $4.93 | $15.33 |
| January 2004 | $4.82 | $15.10 |
| December 2003 | $4.42 | $13.85 |
| November 2003 | $4.63 | $14.49 |
| October 2003 | $4.60 | $14.49 |
| September 2003 | $4.37 | $27.51 |
| August 2003 | $4.36 | $27.49 |
| July 2003 | $4.13 | $26.19 |
| June 2003 | $4 | $25.40 |
| May 2003 | $3.86 | $24.50 |
| April 2003 | $3.84 | $24.50 |
| March 2003 | $3.76 | $24 |
| February 2003 | $3.79 | $24.18 |
| January 2003 | $3.61 | $23.20 |
| December 2002 | $3.26 | $20.90 |
| November 2002 | $3.41 | $21.90 |
| October 2002 | $3.03 | $19.60 |
| September 2002 | $2.94 | $19 |
| August 2002 | $2.79 | $18.05 |
| July 2002 | $2.84 | $18.50 |
| June 2002 | $2.95 | $19.25 |
| May 2002 | $2.85 | $18.60 |
| April 2002 | $2.84 | $18.60 |
| March 2002 | $2.59 | $17 |
| February 2002 | $2.59 | $17 |
| January 2002 | $2.54 | $16.75 |
| December 2001 | $2.45 | $16.20 |
| November 2001 | $2.42 | $16 |
| October 2001 | $2.28 | $15.16 |
| September 2001 | $2.29 | $15.25 |
| August 2001 | $2.35 | $15.65 |
| July 2001 | $2.20 | $14.75 |
| June 2001 | $2.08 | $14 |
| May 2001 | $2.08 | $14 |
| April 2001 | $1.95 | $13.20 |
| March 2001 | $2.05 | $13.88 |
| February 2001 | $2.02 | $13.69 |
| January 2001 | $1.92 | $13.12 |
| December 2000 | $1.99 | $13.62 |
| November 2000 | $1.88 | $12.88 |
| October 2000 | $1.81 | $12.50 |
| September 2000 | $1.83 | $12.62 |
| August 2000 | $1.84 | $12.75 |
| July 2000 | $1.79 | $12.50 |
| June 2000 | $1.83 | $12.75 |
| May 2000 | $1.79 | $12.50 |
| April 2000 | $1.81 | $12.75 |
| March 2000 | $1.64 | $11.56 |
| February 2000 | $1.60 | $11.25 |
| January 2000 | $1.76 | $12.50 |
| December 1999 | $1.80 | $12.81 |
| November 1999 | $1.82 | $13 |
| October 1999 | $1.81 | $13 |
| September 1999 | $1.90 | $13.62 |
| August 1999 | $1.95 | $14 |
| July 1999 | $1.93 | $14 |
| June 1999 | $1.84 | $13.38 |
| May 1999 | $1.96 | $14.19 |
| April 1999 | $1.84 | $13.50 |
| March 1999 | $1.90 | $13.94 |
| February 1999 | $1.98 | $14.50 |
| January 1999 | $2.05 | $15.12 |
| December 1998 | $1.98 | $14.62 |
| November 1998 | $2.34 | $17.25 |
| October 1998 | $2.23 | $16.62 |
| September 1998 | $2.18 | $16.25 |
| August 1998 | $2.32 | $17.25 |
| July 1998 | $2.80 | $21 |
| June 1998 | $2.94 | $22 |
| May 1998 | $2.88 | $21.56 |
| April 1998 | $2.79 | $21 |
| March 1998 | $2.85 | $21.50 |
| February 1998 | $2.95 | $22.25 |
| January 1998 | $2.64 | $20 |
| December 1997 | $2.70 | $20.50 |
| November 1997 | $2.51 | $19 |
| October 1997 | $2.46 | $18.75 |
| September 1997 | $2.31 | $17.62 |
| August 1997 | $2.26 | $17.25 |
| July 1997 | $2.24 | $17.25 |
| June 1997 | $2.28 | $17.50 |
| May 1997 | $2.21 | $17 |
| April 1997 | $2.05 | $15.88 |
| March 1997 | $2.10 | $16.25 |
| February 1997 | $2.10 | $16.25 |
| January 1997 | $1.94 | $15.12 |
| December 1996 | $1.92 | $15 |
| November 1996 | $1.79 | $14 |
| October 1996 | $1.78 | $14 |
| September 1996 | $1.86 | $14.62 |
| August 1996 | $1.71 | $13.50 |
| July 1996 | $1.78 | $14.12 |
| June 1996 | $1.78 | $14.12 |
| May 1996 | $1.76 | $14 |
| April 1996 | $1.81 | $14.50 |
| March 1996 | $1.73 | $13.88 |
| February 1996 | $1.84 | $14.75 |
| January 1996 | $1.86 | $15 |
| December 1995 | $1.86 | $15 |
| November 1995 | $1.95 | $15.75 |
| October 1995 | $2.02 | $16.50 |
| September 1995 | $2.12 | $17.25 |
| August 1995 | $1.82 | $14.88 |
| July 1995 | $1.79 | $14.75 |
| June 1995 | $1.79 | $14.75 |
| May 1995 | $1.79 | $14.75 |
| April 1995 | $1.81 | $15 |
| March 1995 | $1.54 | $12.75 |
| February 1995 | $1.45 | $12 |
| January 1995 | $1.39 | $11.50 |
| December 1994 | $1.27 | $10.50 |
| November 1994 | $1.22 | $10.12 |
| October 1994 | $1.33 | $11 |
| September 1994 | $1.43 | $11.88 |
| August 1994 | $1.49 | $12.38 |
| July 1994 | $1.48 | $12.25 |
| June 1994 | $1.34 | $11.06 |
| May 1994 | $1.30 | $10.75 |
| April 1994 | $1.22 | $10.12 |
SMBC
List: Contenders
Price: $41.63
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.02%
Payout Ratio: 21.16%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 3.78 USD
P/E Ratio: 10.28
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 11100
Market Capitalization: 477.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 12.99%
DGR5: 14.25%
DGR10: 11.42%
DGR20: 9.71%