Southern Missouri Bancorp, Inc. ( SMBC) - Price History
Monthly price history for SMBC (Southern Missouri Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $72.59 | $72.59 |
| September 2026 | $70.90 | $70.90 |
| August 2026 | $73.59 | $73.59 |
| July 2026 | $77.14 | $77.41 |
| June 2026 | $75.94 | $76.21 |
| May 2026 | $68.82 | $69.06 |
| April 2026 | $67.75 | $68.24 |
| March 2026 | $63.48 | $63.94 |
| February 2026 | $61.46 | $61.91 |
| January 2026 | $61.88 | $62.57 |
| December 2025 | $58.47 | $59.12 |
| November 2025 | $55.67 | $56.29 |
| October 2025 | $51.63 | $52.44 |
| September 2025 | $51.74 | $52.56 |
| August 2025 | $56.65 | $57.54 |
| July 2025 | $53.01 | $54.09 |
| June 2025 | $53.68 | $54.78 |
| May 2025 | $51.61 | $52.66 |
| April 2025 | $51.38 | $52.65 |
| March 2025 | $50.77 | $52.02 |
| February 2025 | $56.90 | $58.30 |
| January 2025 | $57.54 | $59.18 |
| December 2024 | $55.78 | $57.37 |
| November 2024 | $63.83 | $65.65 |
| October 2024 | $57.45 | $59.30 |
| September 2024 | $54.73 | $56.49 |
| August 2024 | $56.03 | $57.83 |
| July 2024 | $55.17 | $57.20 |
| June 2024 | $43.41 | $45.01 |
| May 2024 | $40.62 | $42.11 |
| April 2024 | $38.48 | $40.10 |
| March 2024 | $41.95 | $43.71 |
| February 2024 | $41.15 | $42.88 |
| January 2024 | $41.64 | $43.61 |
| December 2023 | $50.98 | $53.39 |
| November 2023 | $41.14 | $43.09 |
| October 2023 | $38.43 | $40.45 |
| September 2023 | $36.76 | $38.69 |
| August 2023 | $40.19 | $42.30 |
| July 2023 | $45.46 | $48.07 |
| June 2023 | $36.36 | $38.45 |
| May 2023 | $35.13 | $37.15 |
| April 2023 | $34.08 | $36.28 |
| March 2023 | $35.15 | $37.41 |
| February 2023 | $43.48 | $46.28 |
| January 2023 | $45.29 | $48.42 |
| December 2022 | $42.87 | $45.83 |
| November 2022 | $48.51 | $51.86 |
| October 2022 | $47.74 | $51.25 |
| September 2022 | $47.54 | $51.03 |
| August 2022 | $49.12 | $52.73 |
| July 2022 | $50.06 | $53.94 |
| June 2022 | $42 | $45.26 |
| May 2022 | $43.32 | $46.68 |
| April 2022 | $38.98 | $42.20 |
| March 2022 | $46.14 | $49.95 |
| February 2022 | $49.49 | $53.58 |
| January 2022 | $50.89 | $55.30 |
| December 2021 | $48.01 | $52.17 |
| November 2021 | $49.15 | $53.41 |
| October 2021 | $49.90 | $54.40 |
| September 2021 | $41.18 | $44.89 |
| August 2021 | $41.39 | $45.12 |
| July 2021 | $40.99 | $44.88 |
| June 2021 | $41.06 | $44.96 |
| May 2021 | $40.37 | $44.20 |
| April 2021 | $38.12 | $41.89 |
| March 2021 | $35.87 | $39.42 |
| February 2021 | $33.43 | $36.74 |
| January 2021 | $27.76 | $30.65 |
| December 2020 | $27.57 | $30.44 |
| November 2020 | $27.36 | $30.21 |
| October 2020 | $22.96 | $25.48 |
| September 2020 | $21.24 | $23.58 |
| August 2020 | $21.33 | $23.68 |
| July 2020 | $19.52 | $21.81 |
| June 2020 | $21.75 | $24.30 |
| May 2020 | $21.77 | $24.32 |
| April 2020 | $21.09 | $23.73 |
| March 2020 | $21.57 | $24.27 |
| February 2020 | $29.17 | $32.82 |
| January 2020 | $31.53 | $35.62 |
| December 2019 | $33.96 | $38.36 |
| November 2019 | $33.09 | $37.38 |
| October 2019 | $32.10 | $36.41 |
| September 2019 | $32.12 | $36.43 |
| August 2019 | $29.44 | $33.40 |
| July 2019 | $30.59 | $34.85 |
| June 2019 | $30.57 | $34.83 |
| May 2019 | $28.59 | $32.58 |
| April 2019 | $29.33 | $33.55 |
| March 2019 | $26.92 | $30.80 |
| February 2019 | $31.63 | $36.18 |
| January 2019 | $30.66 | $35.21 |
| December 2018 | $29.52 | $33.90 |
| November 2018 | $31.64 | $36.33 |
| October 2018 | $29.21 | $33.67 |
| September 2018 | $32.34 | $37.27 |
| August 2018 | $34.70 | $40 |
| July 2018 | $34.28 | $39.64 |
| June 2018 | $33.74 | $39.02 |
| May 2018 | $31.61 | $36.56 |
| April 2018 | $30.08 | $34.90 |
| March 2018 | $31.55 | $36.60 |
| February 2018 | $29.15 | $33.82 |
| January 2018 | $32.94 | $38.33 |
| December 2017 | $32.30 | $37.59 |
| November 2017 | $34.58 | $40.24 |
| October 2017 | $31.64 | $36.93 |
| September 2017 | $31.27 | $36.49 |
| August 2017 | $27.81 | $32.46 |
| July 2017 | $27.67 | $32.41 |
| June 2017 | $27.55 | $32.26 |
| May 2017 | $26.81 | $31.40 |
| April 2017 | $28.35 | $33.30 |
| March 2017 | $30.24 | $35.52 |
| February 2017 | $29.81 | $35.02 |
| January 2017 | $28.58 | $33.66 |
| December 2016 | $30.04 | $35.38 |
| November 2016 | $24.53 | $28.90 |
| October 2016 | $20.80 | $24.59 |
| September 2016 | $21.06 | $24.90 |
| August 2016 | $20.74 | $24.52 |
| July 2016 | $20.56 | $24.41 |
| June 2016 | $19.82 | $23.53 |
| May 2016 | $20.32 | $24.13 |
| April 2016 | $20.78 | $24.77 |
| March 2016 | $20.16 | $24.02 |
| February 2016 | $19.75 | $23.54 |
| January 2016 | $19.85 | $23.75 |
| December 2015 | $19.98 | $23.90 |
| November 2015 | $19.96 | $23.88 |
| October 2015 | $18.73 | $22.50 |
| September 2015 | $17.25 | $20.72 |
| August 2015 | $17.90 | $21.50 |
| July 2015 | $15.64 | $18.88 |
| June 2015 | $15.62 | $18.85 |
| May 2015 | $15.93 | $19.23 |
| April 2015 | $15.21 | $18.44 |
| March 2015 | $15.56 | $18.87 |
| February 2015 | $15.62 | $18.94 |
| January 2015 | $14.89 | $36.27 |
| December 2014 | $15.59 | $37.97 |
| November 2014 | $15.52 | $37.80 |
| October 2014 | $15.12 | $37 |
| September 2014 | $14.66 | $35.88 |
| August 2014 | $14.73 | $36.03 |
| July 2014 | $14.50 | $35.65 |
| June 2014 | $14.52 | $35.69 |
| May 2014 | $14.33 | $35.24 |
| April 2014 | $14.30 | $35.32 |
| March 2014 | $14.50 | $35.80 |
| February 2014 | $13.97 | $34.50 |
| January 2014 | $13.05 | $32.39 |
| December 2013 | $13.41 | $33.27 |
| November 2013 | $14.51 | $36 |
| October 2013 | $12.41 | $30.95 |
| September 2013 | $10.66 | $26.60 |
| August 2013 | $11.02 | $27.50 |
| July 2013 | $10.96 | $27.50 |
| June 2013 | $10.23 | $25.67 |
| May 2013 | $10.31 | $25.86 |
| April 2013 | $9.81 | $24.76 |
| March 2013 | $10.40 | $26.25 |
| February 2013 | $9.92 | $25.03 |
| January 2013 | $9.41 | $23.90 |
| December 2012 | $8.84 | $22.45 |
| November 2012 | $9.61 | $24.39 |
| October 2012 | $9.59 | $24.50 |
| September 2012 | $9.43 | $24.08 |
| August 2012 | $9 | $23 |
| July 2012 | $8.65 | $22.25 |
| June 2012 | $8.36 | $21.50 |
| May 2012 | $9.58 | $24.64 |
| April 2012 | $9.50 | $24.55 |
| March 2012 | $9.91 | $25.60 |
| February 2012 | $9.23 | $23.84 |
| January 2012 | $8.66 | $22.51 |
| December 2011 | $8.65 | $22.47 |
| November 2011 | $8.32 | $21.61 |
| October 2011 | $8.57 | $22.39 |
| September 2011 | $7.90 | $20.62 |
| August 2011 | $8.75 | $22.85 |
| July 2011 | $8.20 | $21.55 |
| June 2011 | $7.91 | $20.78 |
| May 2011 | $7.90 | $20.74 |
| April 2011 | $9.74 | $25.71 |
| March 2011 | $8.46 | $22.32 |
| February 2011 | $7.94 | $20.97 |
| January 2011 | $7.13 | $18.94 |
| December 2010 | $6.50 | $17.25 |
| November 2010 | $6.01 | $15.95 |
| October 2010 | $5.92 | $15.85 |
| September 2010 | $5.80 | $15.52 |
| August 2010 | $5.73 | $15.33 |
| July 2010 | $5.60 | $15.11 |
| June 2010 | $5.56 | $15.01 |
| May 2010 | $5.83 | $15.73 |
| April 2010 | $5.22 | $14.20 |
| March 2010 | $5.22 | $14.20 |
| February 2010 | $5.06 | $13.75 |
| January 2010 | $4.91 | $13.48 |
| December 2009 | $4.28 | $11.75 |
| November 2009 | $4.14 | $11.35 |
| October 2009 | $3.98 | $11.05 |
| September 2009 | $3.89 | $10.80 |
| August 2009 | $4.04 | $11.20 |
| July 2009 | $4.04 | $11.31 |
| June 2009 | $3.55 | $9.95 |
| May 2009 | $3.21 | $9 |
| April 2009 | $3.82 | $10.82 |
| March 2009 | $3.81 | $10.80 |
| February 2009 | $3.35 | $9.50 |
| January 2009 | $3.48 | $10 |
| December 2008 | $3.86 | $11.09 |
| November 2008 | $3.82 | $10.98 |
| October 2008 | $4.11 | $11.90 |
| September 2008 | $4.50 | $13.05 |
| August 2008 | $5.11 | $14.82 |
| July 2008 | $4.96 | $14.49 |
| June 2008 | $5.30 | $15.49 |
| May 2008 | $4.88 | $14.25 |
| April 2008 | $5.27 | $15.50 |
| March 2008 | $5.13 | $15.10 |
| February 2008 | $4.79 | $14.10 |
| January 2008 | $4.68 | $13.86 |
| December 2007 | $4.72 | $13.99 |
| November 2007 | $4.81 | $14.25 |
| October 2007 | $5 | $14.90 |
| September 2007 | $5.02 | $14.96 |
| August 2007 | $4.96 | $14.78 |
| July 2007 | $4.88 | $14.65 |
| June 2007 | $4.98 | $14.95 |
| May 2007 | $5.03 | $15.09 |
| April 2007 | $4.88 | $14.75 |
| March 2007 | $5.12 | $15.48 |
| February 2007 | $4.97 | $15 |
| January 2007 | $5.01 | $15.21 |
| December 2006 | $5 | $15.19 |
| November 2006 | $4.90 | $14.89 |
| October 2006 | $5.08 | $15.53 |
| September 2006 | $4.91 | $15 |
| August 2006 | $4.82 | $14.74 |
| July 2006 | $4.67 | $14.35 |
| June 2006 | $4.23 | $13 |
| May 2006 | $4.79 | $14.72 |
| April 2006 | $4.84 | $14.97 |
| March 2006 | $4.78 | $14.77 |
| February 2006 | $4.28 | $13.25 |
| January 2006 | $4.65 | $14.47 |
| December 2005 | $4.72 | $14.70 |
| November 2005 | $4.54 | $14.12 |
| October 2005 | $4.69 | $14.70 |
| September 2005 | $4.58 | $14.35 |
| August 2005 | $4.55 | $14.25 |
| July 2005 | $4.58 | $14.43 |
| June 2005 | $4.60 | $14.50 |
| May 2005 | $4.56 | $14.36 |
| April 2005 | $4.89 | $15.50 |
| March 2005 | $5 | $15.85 |
| February 2005 | $5.38 | $17.06 |
| January 2005 | $5.57 | $17.75 |
| December 2004 | $5.80 | $18.49 |
| November 2004 | $5.96 | $19 |
| October 2004 | $5.19 | $16.64 |
| September 2004 | $4.96 | $15.90 |
| August 2004 | $4.79 | $15.34 |
| July 2004 | $4.81 | $15.50 |
| June 2004 | $4.89 | $15.76 |
| May 2004 | $5 | $16.13 |
| April 2004 | $4.79 | $15.53 |
| March 2004 | $4.75 | $15.40 |
| February 2004 | $4.73 | $15.33 |
| January 2004 | $4.63 | $15.10 |
| December 2003 | $4.25 | $13.85 |
| November 2003 | $4.44 | $14.49 |
| October 2003 | $4.41 | $14.49 |
| September 2003 | $4.19 | $27.51 |
| August 2003 | $4.19 | $27.49 |
| July 2003 | $3.96 | $26.19 |
| June 2003 | $3.84 | $25.40 |
| May 2003 | $3.71 | $24.50 |
| April 2003 | $3.68 | $24.50 |
| March 2003 | $3.61 | $24 |
| February 2003 | $3.64 | $24.18 |
| January 2003 | $3.47 | $23.20 |
| December 2002 | $3.12 | $20.90 |
| November 2002 | $3.27 | $21.90 |
| October 2002 | $2.91 | $19.60 |
| September 2002 | $2.82 | $19 |
| August 2002 | $2.68 | $18.05 |
| July 2002 | $2.72 | $18.50 |
| June 2002 | $2.84 | $19.25 |
| May 2002 | $2.74 | $18.60 |
| April 2002 | $2.72 | $18.60 |
| March 2002 | $2.49 | $17 |
| February 2002 | $2.49 | $17 |
| January 2002 | $2.43 | $16.74 |
| December 2001 | $2.35 | $16.20 |
| November 2001 | $2.32 | $16 |
| October 2001 | $2.18 | $15.16 |
| September 2001 | $2.20 | $15.25 |
| August 2001 | $2.25 | $15.65 |
| July 2001 | $2.11 | $14.75 |
| June 2001 | $2 | $14 |
| May 2001 | $2 | $14 |
| April 2001 | $1.87 | $13.20 |
| March 2001 | $1.96 | $13.88 |
| February 2001 | $1.94 | $13.69 |
| January 2001 | $1.84 | $13.12 |
| December 2000 | $1.91 | $13.62 |
| November 2000 | $1.80 | $12.88 |
| October 2000 | $1.74 | $12.50 |
| September 2000 | $1.75 | $12.62 |
| August 2000 | $1.77 | $12.75 |
| July 2000 | $1.72 | $12.50 |
| June 2000 | $1.75 | $12.75 |
| May 2000 | $1.72 | $12.50 |
| April 2000 | $1.74 | $12.75 |
| March 2000 | $1.57 | $11.56 |
| February 2000 | $1.53 | $11.25 |
| January 2000 | $1.68 | $12.50 |
| December 1999 | $1.73 | $12.81 |
| November 1999 | $1.75 | $13 |
| October 1999 | $1.73 | $13 |
| September 1999 | $1.82 | $13.62 |
| August 1999 | $1.87 | $14 |
| July 1999 | $1.85 | $14 |
| June 1999 | $1.77 | $13.38 |
| May 1999 | $1.88 | $14.19 |
| April 1999 | $1.77 | $13.50 |
| March 1999 | $1.82 | $13.94 |
| February 1999 | $1.90 | $14.50 |
| January 1999 | $1.96 | $15.12 |
| December 1998 | $1.90 | $14.62 |
| November 1998 | $2.24 | $17.25 |
| October 1998 | $2.14 | $16.62 |
| September 1998 | $2.10 | $16.25 |
| August 1998 | $2.22 | $17.25 |
| July 1998 | $2.69 | $21 |
| June 1998 | $2.82 | $22 |
| May 1998 | $2.76 | $21.56 |
| April 1998 | $2.67 | $21 |
| March 1998 | $2.74 | $21.50 |
| February 1998 | $2.83 | $22.25 |
| January 1998 | $2.47 | $20 |
| December 1997 | $2.53 | $20.50 |
| November 1997 | $2.34 | $19 |
| October 1997 | $2.30 | $18.75 |
| September 1997 | $2.16 | $17.62 |
| August 1997 | $2.12 | $17.25 |
| July 1997 | $2.04 | $17.25 |
| June 1997 | $2.07 | $17.50 |
| May 1997 | $2.01 | $17 |
| April 1997 | $1.86 | $15.88 |
| March 1997 | $1.90 | $16.25 |
| February 1997 | $1.90 | $16.25 |
| January 1997 | $1.76 | $15.12 |
| December 1996 | $1.74 | $15 |
| November 1996 | $1.63 | $14 |
| October 1996 | $1.61 | $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 | $1.60 | $14 |
| April 1996 | $1.64 | $14.50 |
| March 1996 | $1.57 | $13.88 |
| February 1996 | $1.67 | $14.75 |
| January 1996 | $1.69 | $15 |
| December 1995 | $1.69 | $15 |
| November 1995 | $1.77 | $15.75 |
| October 1995 | $1.84 | $16.50 |
| September 1995 | $1.92 | $17.25 |
| August 1995 | $1.66 | $14.88 |
| July 1995 | $1.63 | $14.75 |
| June 1995 | $1.63 | $14.75 |
| May 1995 | $1.63 | $14.75 |
| April 1995 | $1.64 | $15 |
| March 1995 | $1.40 | $12.75 |
| February 1995 | $1.32 | $12 |
| January 1995 | $1.26 | $11.50 |
| December 1994 | $1.15 | $10.50 |
| November 1994 | $1.11 | $10.12 |
| October 1994 | $1.21 | $11 |
| September 1994 | $1.30 | $11.88 |
| August 1994 | $1.36 | $12.38 |
| July 1994 | $1.34 | $12.25 |
| June 1994 | $1.21 | $11.06 |
| May 1994 | $1.18 | $10.75 |
| April 1994 | $1.11 | $10.12 |
SMBC
List: Contenders
Price: $72.59
52 week price:
Dividend Yield: 1.41%
5-year range yield:
Forward Dividend Yield: 1.49%
Payout Ratio: 20.86%
Payout Ratio Range:
Dividend Per Share: 1.02 USD
Earnings Per Share: 6.42 USD
P/E Ratio: 12.06
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 11100
Market Capitalization: 799.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 5.13%
DGR5: 9.59%
DGR10: 10.67%
DGR20: 8.79%