Southern Missouri Bancorp, Inc. ( SMBC) - Price History
Monthly price history for SMBC (Southern Missouri Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $71.55 | $71.55 |
| May 2026 | $69.06 | $69.06 |
| April 2026 | $67.99 | $68.24 |
| March 2026 | $63.70 | $63.94 |
| February 2026 | $61.68 | $61.91 |
| January 2026 | $62.10 | $62.57 |
| December 2025 | $58.67 | $59.12 |
| November 2025 | $55.86 | $56.29 |
| October 2025 | $51.81 | $52.44 |
| September 2025 | $51.92 | $52.56 |
| August 2025 | $56.84 | $57.54 |
| July 2025 | $53.20 | $54.09 |
| June 2025 | $53.87 | $54.78 |
| May 2025 | $51.79 | $52.66 |
| April 2025 | $51.56 | $52.65 |
| March 2025 | $50.95 | $52.02 |
| February 2025 | $57.10 | $58.30 |
| January 2025 | $57.74 | $59.18 |
| December 2024 | $55.97 | $57.37 |
| November 2024 | $64.05 | $65.65 |
| October 2024 | $57.66 | $59.30 |
| September 2024 | $54.92 | $56.49 |
| August 2024 | $56.23 | $57.83 |
| July 2024 | $55.36 | $57.20 |
| June 2024 | $43.57 | $45.01 |
| May 2024 | $40.76 | $42.11 |
| April 2024 | $38.62 | $40.10 |
| March 2024 | $42.10 | $43.71 |
| February 2024 | $41.30 | $42.88 |
| January 2024 | $41.79 | $43.61 |
| December 2023 | $51.16 | $53.39 |
| November 2023 | $41.29 | $43.09 |
| October 2023 | $38.57 | $40.45 |
| September 2023 | $36.89 | $38.69 |
| August 2023 | $40.33 | $42.30 |
| July 2023 | $45.62 | $48.07 |
| June 2023 | $36.49 | $38.45 |
| May 2023 | $35.26 | $37.15 |
| April 2023 | $34.20 | $36.28 |
| March 2023 | $35.27 | $37.41 |
| February 2023 | $43.63 | $46.28 |
| January 2023 | $45.45 | $48.42 |
| December 2022 | $43.02 | $45.83 |
| November 2022 | $48.68 | $51.86 |
| October 2022 | $47.91 | $51.25 |
| September 2022 | $47.71 | $51.03 |
| August 2022 | $49.30 | $52.73 |
| July 2022 | $50.23 | $53.94 |
| June 2022 | $42.15 | $45.26 |
| May 2022 | $43.47 | $46.68 |
| April 2022 | $39.12 | $42.20 |
| March 2022 | $46.30 | $49.95 |
| February 2022 | $49.67 | $53.58 |
| January 2022 | $51.07 | $55.30 |
| December 2021 | $48.18 | $52.17 |
| November 2021 | $49.33 | $53.41 |
| October 2021 | $50.08 | $54.40 |
| September 2021 | $41.32 | $44.89 |
| August 2021 | $41.54 | $45.12 |
| July 2021 | $41.13 | $44.88 |
| June 2021 | $41.20 | $44.96 |
| May 2021 | $40.51 | $44.20 |
| April 2021 | $38.25 | $41.89 |
| March 2021 | $35.99 | $39.42 |
| February 2021 | $33.55 | $36.74 |
| January 2021 | $27.86 | $30.65 |
| December 2020 | $27.67 | $30.44 |
| November 2020 | $27.46 | $30.21 |
| October 2020 | $23.04 | $25.48 |
| September 2020 | $21.32 | $23.58 |
| August 2020 | $21.41 | $23.68 |
| July 2020 | $19.59 | $21.81 |
| June 2020 | $21.83 | $24.30 |
| May 2020 | $21.84 | $24.32 |
| April 2020 | $21.16 | $23.73 |
| March 2020 | $21.65 | $24.27 |
| February 2020 | $29.27 | $32.82 |
| January 2020 | $31.64 | $35.62 |
| December 2019 | $34.07 | $38.36 |
| November 2019 | $33.20 | $37.38 |
| October 2019 | $32.21 | $36.41 |
| September 2019 | $32.23 | $36.43 |
| August 2019 | $29.55 | $33.40 |
| July 2019 | $30.69 | $34.85 |
| June 2019 | $30.68 | $34.83 |
| May 2019 | $28.69 | $32.58 |
| April 2019 | $29.43 | $33.55 |
| March 2019 | $27.02 | $30.80 |
| February 2019 | $31.74 | $36.18 |
| January 2019 | $30.77 | $35.21 |
| December 2018 | $29.63 | $33.90 |
| November 2018 | $31.75 | $36.33 |
| October 2018 | $29.32 | $33.67 |
| September 2018 | $32.45 | $37.27 |
| August 2018 | $34.83 | $40 |
| July 2018 | $34.40 | $39.64 |
| June 2018 | $33.86 | $39.02 |
| May 2018 | $31.72 | $36.56 |
| April 2018 | $30.19 | $34.90 |
| March 2018 | $31.66 | $36.60 |
| February 2018 | $29.25 | $33.82 |
| January 2018 | $33.06 | $38.33 |
| December 2017 | $32.42 | $37.59 |
| November 2017 | $34.70 | $40.24 |
| October 2017 | $31.75 | $36.93 |
| September 2017 | $31.38 | $36.49 |
| August 2017 | $27.91 | $32.46 |
| July 2017 | $27.77 | $32.41 |
| June 2017 | $27.64 | $32.26 |
| May 2017 | $26.91 | $31.40 |
| April 2017 | $28.45 | $33.30 |
| March 2017 | $30.34 | $35.52 |
| February 2017 | $29.92 | $35.02 |
| January 2017 | $28.68 | $33.66 |
| December 2016 | $30.14 | $35.38 |
| November 2016 | $24.62 | $28.90 |
| October 2016 | $20.87 | $24.59 |
| September 2016 | $21.13 | $24.90 |
| August 2016 | $20.81 | $24.52 |
| July 2016 | $20.63 | $24.41 |
| June 2016 | $19.89 | $23.53 |
| May 2016 | $20.39 | $24.13 |
| April 2016 | $20.86 | $24.77 |
| March 2016 | $20.23 | $24.02 |
| February 2016 | $19.82 | $23.54 |
| January 2016 | $19.92 | $23.75 |
| December 2015 | $20.05 | $23.90 |
| November 2015 | $20.03 | $23.88 |
| October 2015 | $18.80 | $22.50 |
| September 2015 | $17.31 | $20.72 |
| August 2015 | $17.96 | $21.50 |
| July 2015 | $15.70 | $18.88 |
| June 2015 | $15.67 | $18.85 |
| May 2015 | $15.99 | $19.23 |
| April 2015 | $15.26 | $18.44 |
| March 2015 | $15.62 | $18.87 |
| February 2015 | $15.68 | $18.94 |
| January 2015 | $14.94 | $36.27 |
| December 2014 | $15.64 | $37.97 |
| November 2014 | $15.58 | $37.80 |
| October 2014 | $15.18 | $37 |
| September 2014 | $14.72 | $35.88 |
| August 2014 | $14.78 | $36.03 |
| July 2014 | $14.55 | $35.65 |
| June 2014 | $14.57 | $35.69 |
| May 2014 | $14.38 | $35.24 |
| April 2014 | $14.35 | $35.32 |
| March 2014 | $14.55 | $35.80 |
| February 2014 | $14.02 | $34.50 |
| January 2014 | $13.10 | $32.39 |
| December 2013 | $13.45 | $33.27 |
| November 2013 | $14.56 | $36 |
| October 2013 | $12.45 | $30.95 |
| September 2013 | $10.70 | $26.60 |
| August 2013 | $11.06 | $27.50 |
| July 2013 | $11 | $27.50 |
| June 2013 | $10.27 | $25.67 |
| May 2013 | $10.34 | $25.86 |
| April 2013 | $9.85 | $24.76 |
| March 2013 | $10.44 | $26.25 |
| February 2013 | $9.95 | $25.03 |
| January 2013 | $9.45 | $23.90 |
| December 2012 | $8.87 | $22.45 |
| November 2012 | $9.64 | $24.39 |
| October 2012 | $9.62 | $24.50 |
| September 2012 | $9.46 | $24.08 |
| August 2012 | $9.04 | $23 |
| July 2012 | $8.68 | $22.25 |
| June 2012 | $8.39 | $21.50 |
| May 2012 | $9.62 | $24.64 |
| April 2012 | $9.53 | $24.55 |
| March 2012 | $9.94 | $25.60 |
| February 2012 | $9.26 | $23.84 |
| January 2012 | $8.70 | $22.51 |
| December 2011 | $8.68 | $22.47 |
| November 2011 | $8.35 | $21.61 |
| October 2011 | $8.60 | $22.39 |
| September 2011 | $7.92 | $20.62 |
| August 2011 | $8.78 | $22.85 |
| July 2011 | $8.23 | $21.55 |
| June 2011 | $7.94 | $20.78 |
| May 2011 | $7.92 | $20.74 |
| April 2011 | $9.78 | $25.71 |
| March 2011 | $8.49 | $22.32 |
| February 2011 | $7.97 | $20.97 |
| January 2011 | $7.16 | $18.94 |
| December 2010 | $6.52 | $17.25 |
| November 2010 | $6.03 | $15.95 |
| October 2010 | $5.94 | $15.85 |
| September 2010 | $5.82 | $15.52 |
| August 2010 | $5.75 | $15.33 |
| July 2010 | $5.62 | $15.11 |
| June 2010 | $5.58 | $15.01 |
| May 2010 | $5.85 | $15.73 |
| April 2010 | $5.24 | $14.20 |
| March 2010 | $5.24 | $14.20 |
| February 2010 | $5.08 | $13.75 |
| January 2010 | $4.93 | $13.48 |
| December 2009 | $4.30 | $11.75 |
| November 2009 | $4.15 | $11.35 |
| October 2009 | $4 | $11.05 |
| September 2009 | $3.91 | $10.80 |
| August 2009 | $4.05 | $11.20 |
| July 2009 | $4.05 | $11.31 |
| June 2009 | $3.56 | $9.95 |
| May 2009 | $3.22 | $9 |
| April 2009 | $3.83 | $10.82 |
| March 2009 | $3.82 | $10.80 |
| February 2009 | $3.36 | $9.50 |
| January 2009 | $3.50 | $10 |
| December 2008 | $3.88 | $11.09 |
| November 2008 | $3.84 | $10.98 |
| October 2008 | $4.12 | $11.90 |
| September 2008 | $4.52 | $13.05 |
| August 2008 | $5.13 | $14.82 |
| July 2008 | $4.98 | $14.49 |
| June 2008 | $5.32 | $15.49 |
| May 2008 | $4.89 | $14.25 |
| April 2008 | $5.29 | $15.50 |
| March 2008 | $5.15 | $15.10 |
| February 2008 | $4.81 | $14.10 |
| January 2008 | $4.70 | $13.86 |
| December 2007 | $4.74 | $13.99 |
| November 2007 | $4.83 | $14.25 |
| October 2007 | $5.02 | $14.90 |
| September 2007 | $5.04 | $14.96 |
| August 2007 | $4.98 | $14.78 |
| July 2007 | $4.90 | $14.65 |
| June 2007 | $5 | $14.95 |
| May 2007 | $5.04 | $15.09 |
| April 2007 | $4.90 | $14.75 |
| March 2007 | $5.14 | $15.48 |
| February 2007 | $4.98 | $15 |
| January 2007 | $5.02 | $15.21 |
| December 2006 | $5.02 | $15.19 |
| November 2006 | $4.92 | $14.89 |
| October 2006 | $5.10 | $15.53 |
| September 2006 | $4.92 | $15 |
| August 2006 | $4.84 | $14.74 |
| July 2006 | $4.68 | $14.35 |
| June 2006 | $4.24 | $13 |
| May 2006 | $4.80 | $14.72 |
| April 2006 | $4.86 | $14.97 |
| March 2006 | $4.79 | $14.77 |
| February 2006 | $4.30 | $13.25 |
| January 2006 | $4.66 | $14.47 |
| December 2005 | $4.74 | $14.70 |
| November 2005 | $4.55 | $14.12 |
| October 2005 | $4.71 | $14.70 |
| September 2005 | $4.60 | $14.35 |
| August 2005 | $4.56 | $14.25 |
| July 2005 | $4.59 | $14.43 |
| June 2005 | $4.62 | $14.50 |
| May 2005 | $4.57 | $14.36 |
| April 2005 | $4.90 | $15.50 |
| March 2005 | $5.01 | $15.85 |
| February 2005 | $5.40 | $17.06 |
| January 2005 | $5.59 | $17.75 |
| December 2004 | $5.82 | $18.49 |
| November 2004 | $5.98 | $19 |
| October 2004 | $5.21 | $16.64 |
| September 2004 | $4.98 | $15.90 |
| August 2004 | $4.80 | $15.34 |
| July 2004 | $4.82 | $15.50 |
| June 2004 | $4.90 | $15.76 |
| May 2004 | $5.02 | $16.13 |
| April 2004 | $4.81 | $15.53 |
| March 2004 | $4.77 | $15.40 |
| February 2004 | $4.74 | $15.33 |
| January 2004 | $4.65 | $15.10 |
| December 2003 | $4.26 | $13.85 |
| November 2003 | $4.46 | $14.49 |
| October 2003 | $4.43 | $14.49 |
| September 2003 | $4.20 | $27.51 |
| August 2003 | $4.20 | $27.49 |
| July 2003 | $3.98 | $26.19 |
| June 2003 | $3.86 | $25.40 |
| May 2003 | $3.72 | $24.50 |
| April 2003 | $3.70 | $24.50 |
| March 2003 | $3.62 | $24 |
| February 2003 | $3.65 | $24.18 |
| January 2003 | $3.48 | $23.20 |
| December 2002 | $3.14 | $20.90 |
| November 2002 | $3.29 | $21.90 |
| October 2002 | $2.92 | $19.60 |
| September 2002 | $2.83 | $19 |
| August 2002 | $2.69 | $18.05 |
| July 2002 | $2.73 | $18.50 |
| June 2002 | $2.84 | $19.25 |
| May 2002 | $2.75 | $18.60 |
| April 2002 | $2.73 | $18.60 |
| March 2002 | $2.50 | $17 |
| February 2002 | $2.50 | $17 |
| January 2002 | $2.44 | $16.74 |
| December 2001 | $2.36 | $16.20 |
| November 2001 | $2.33 | $16 |
| October 2001 | $2.19 | $15.16 |
| September 2001 | $2.20 | $15.25 |
| August 2001 | $2.26 | $15.65 |
| July 2001 | $2.12 | $14.75 |
| June 2001 | $2.01 | $14 |
| May 2001 | $2.01 | $14 |
| April 2001 | $1.88 | $13.20 |
| March 2001 | $1.97 | $13.88 |
| February 2001 | $1.94 | $13.69 |
| January 2001 | $1.85 | $13.12 |
| December 2000 | $1.92 | $13.62 |
| November 2000 | $1.81 | $12.88 |
| October 2000 | $1.74 | $12.50 |
| September 2000 | $1.76 | $12.62 |
| August 2000 | $1.78 | $12.75 |
| July 2000 | $1.72 | $12.50 |
| June 2000 | $1.76 | $12.75 |
| May 2000 | $1.72 | $12.50 |
| April 2000 | $1.74 | $12.75 |
| March 2000 | $1.58 | $11.56 |
| February 2000 | $1.54 | $11.25 |
| January 2000 | $1.69 | $12.50 |
| December 1999 | $1.73 | $12.81 |
| November 1999 | $1.76 | $13 |
| October 1999 | $1.74 | $13 |
| September 1999 | $1.82 | $13.62 |
| August 1999 | $1.87 | $14 |
| July 1999 | $1.86 | $14 |
| June 1999 | $1.77 | $13.38 |
| May 1999 | $1.88 | $14.19 |
| April 1999 | $1.77 | $13.50 |
| March 1999 | $1.83 | $13.94 |
| February 1999 | $1.91 | $14.50 |
| January 1999 | $1.97 | $15.12 |
| December 1998 | $1.91 | $14.62 |
| November 1998 | $2.25 | $17.25 |
| October 1998 | $2.15 | $16.62 |
| September 1998 | $2.10 | $16.25 |
| August 1998 | $2.23 | $17.25 |
| July 1998 | $2.70 | $21 |
| June 1998 | $2.83 | $22 |
| May 1998 | $2.77 | $21.56 |
| April 1998 | $2.68 | $21 |
| March 1998 | $2.75 | $21.50 |
| February 1998 | $2.84 | $22.25 |
| January 1998 | $2.48 | $20 |
| December 1997 | $2.54 | $20.50 |
| November 1997 | $2.35 | $19 |
| October 1997 | $2.31 | $18.75 |
| September 1997 | $2.17 | $17.62 |
| August 1997 | $2.12 | $17.25 |
| July 1997 | $2.05 | $17.25 |
| June 1997 | $2.08 | $17.50 |
| May 1997 | $2.02 | $17 |
| April 1997 | $1.87 | $15.88 |
| March 1997 | $1.91 | $16.25 |
| February 1997 | $1.91 | $16.25 |
| January 1997 | $1.77 | $15.12 |
| December 1996 | $1.75 | $15 |
| November 1996 | $1.64 | $14 |
| October 1996 | $1.62 | $14 |
| September 1996 | $1.69 | $14.62 |
| August 1996 | $1.56 | $13.50 |
| July 1996 | $1.62 | $14.12 |
| June 1996 | $1.62 | $14.12 |
| May 1996 | $1.61 | $14 |
| April 1996 | $1.65 | $14.50 |
| March 1996 | $1.58 | $13.88 |
| February 1996 | $1.68 | $14.75 |
| January 1996 | $1.69 | $15 |
| December 1995 | $1.69 | $15 |
| November 1995 | $1.78 | $15.75 |
| October 1995 | $1.85 | $16.50 |
| September 1995 | $1.93 | $17.25 |
| August 1995 | $1.66 | $14.88 |
| July 1995 | $1.64 | $14.75 |
| June 1995 | $1.64 | $14.75 |
| May 1995 | $1.64 | $14.75 |
| April 1995 | $1.65 | $15 |
| March 1995 | $1.40 | $12.75 |
| February 1995 | $1.32 | $12 |
| January 1995 | $1.27 | $11.50 |
| December 1994 | $1.16 | $10.50 |
| November 1994 | $1.11 | $10.12 |
| October 1994 | $1.21 | $11 |
| September 1994 | $1.31 | $11.88 |
| August 1994 | $1.36 | $12.38 |
| July 1994 | $1.35 | $12.25 |
| June 1994 | $1.22 | $11.06 |
| May 1994 | $1.18 | $10.75 |
| April 1994 | $1.11 | $10.12 |
SMBC
List: Contenders
Price: $71.55
52 week price:
Dividend Yield: 1.42%
5-year range yield:
Forward Dividend Yield: 1.40%
Payout Ratio: 20.86%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 5.78 USD
P/E Ratio: 12.07
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 11100
Market Capitalization: 773.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 4.84%
DGR5: 9.38%
DGR10: 10.74%
DGR20: 8.82%