Southern Missouri Bancorp - 25 Year Stock Price History | SMBC

Historical daily share price chart and data for Southern Missouri Bancorp since 1994 adjusted for splits. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Southern Missouri Bancorp as of March 22, 2019 is 30.80.
Southern Missouri Bancorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 34.5737 33.3649 37.2500 30.8000 30.8000 -8.80%
2018 36.4915 36.6889 39.6990 31.7709 33.7734 -8.61%
2017 33.7117 33.6048 39.7266 30.2486 36.9543 7.57%
2016 24.2854 22.2772 35.5273 21.9426 34.3525 50.33%
2015 19.1137 17.8361 23.3289 17.0094 22.8509 28.12%
2014 16.4957 15.3383 19.3252 14.6652 17.8361 16.28%
2013 12.3355 10.7723 17.0579 10.2900 15.3383 51.58%
2012 10.4950 9.8096 11.4684 9.4346 10.1188 2.23%
2011 9.4569 7.4717 11.3286 7.4717 9.8977 33.20%
2010 6.3578 4.9214 7.4481 4.9214 7.4308 51.63%
2009 4.3575 4.5246 4.9589 3.4302 4.9005 10.85%
2008 5.3565 5.4115 6.1830 3.9865 4.4210 -18.25%
2007 5.6375 5.5584 5.8756 5.1603 5.4077 -5.53%
2006 5.3711 5.4961 5.8549 4.5867 5.7242 5.92%
2005 5.5183 6.4015 6.6375 4.8388 5.4042 -18.62%
2004 5.6341 4.9174 6.8243 4.8331 6.6411 36.52%
2003 4.4881 3.5899 5.0895 3.5899 4.8647 35.83%
2002 3.1119 2.6968 3.7955 2.6219 3.5814 32.80%
2001 2.3545 2.1921 2.7384 2.0908 2.6968 23.02%
2000 1.9660 1.9790 2.1921 1.6987 2.1921 10.77%
1999 2.0890 2.2066 2.2722 1.6828 1.9790 -9.21%
1998 2.8315 2.9748 3.3955 2.1798 2.1798 -26.72%
1997 2.4504 2.0079 2.9748 2.0079 2.9748 40.75%
1996 1.9833 2.0934 2.1270 1.8526 2.1135 3.52%
1995 1.9421 1.3944 2.3638 1.3944 2.0417 46.42%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $0.287B $0.091B
SOUTHERN MO BANCORP, INC. is a bank holding company.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $14.627B 8.90
People's United Financial (PBCT) United States $6.000B 12.13
New York Community Bancorp (NYCB) United States $5.374B 14.56
TFS Financial (TFSL) United States $4.470B 53.20
Investors Bancorp (ISBC) United States $3.232B 14.14
Banner (BANR) United States $1.824B 12.46
Flagstar Bancorp (FBC) United States $1.799B 10.31
Capitol Federal Financial (CFFN) United States $1.777B 18.50
Northwest Bancshares (NWBI) United States $1.712B 16.19
ServisFirst Bancshares (SFBS) United States $1.709B 12.63
LegacyTexas Financial (LTXB) United States $1.692B 12.02
Provident Financial Services (PFS) United States $1.681B 13.87
Pacific Premier Bancorp Inc (PPBI) United States $1.558B 9.89
Berkshire Hills Bancorp (BHLB) United States $1.213B 9.80
OceanFirst Financial (OCFC) United States $1.211B 11.90
WSFS Financial (WSFS) United States $1.177B 10.54
Kearny Financial (KRNY) United States $1.173B 28.64
Brookline Bancorp (BRKL) United States $1.113B 13.04
Heritage Financial (HFWA) United States $1.061B 16.73
Meridian Bancorp (EBSB) United States $0.789B 13.79
Meta Financial (CASH) United States $0.731B 8.44
Great Southern Bancorp (GSBC) United States $0.727B 10.91
HomeStreet (HMST) United States $0.668B 16.70
Northfield Bancorp (NFBK) United States $0.666B 17.62
Dime Community Bancshares (DCOM) United States $0.665B 13.73
Flushing Financial (FFIC) United States $0.596B 10.90
First Defiance Financial (FDEF) United States $0.558B 12.50
Waterstone Financial (WSBF) United States $0.438B 14.05
United Community Financial (UCFC) United States $0.434B 11.95
West Bancorporation (WTBA) United States $0.319B 11.30
Greene County Bancorp (GCBC) United States $0.260B 16.05
MutualFirst Financial (MFSF) United States $0.243B 11.61
BankFinancial (BFIN) United States $0.236B 16.65
Timberland Bancorp (TSBK) United States $0.223B 11.15
Select Bancorp (SLCT) United States $0.209B 11.65
Northeast Bancorp (NBN) United States $0.184B 10.40
ESSA Bancorp (ESSA) United States $0.184B 15.25
First Capital (FCAP) United States $0.177B 18.88
Riverview Bancorp Inc (RVSB) United States $0.164B 10.24
SI Financial (SIFI) United States $0.153B 14.39
Oconee Federal Financial (OFED) United States $0.149B 50.88
Prudential Bancorp (PBIP) United States $0.148B 16.84
Provident Financial Holdings (PROV) United States $0.148B 21.65
HopFed Bancorp (HFBC) United States $0.131B 21.36
First Savings Financial (FSFG) United States $0.123B 10.72
Landmark Bancorp (LARK) United States $0.104B 10.39
HMN Financial (HMNF) United States $0.104B 12.28
Guaranty Federal Bancshares (GFED) United States $0.103B 10.56
MSB Financial (MSBF) United States $0.096B 19.39
Lake Shore Bancorp (LSBK) United States $0.096B 24.43
Citizens Community Bancorp (CZWI) United States $0.071B 18.17
Kentucky First Federal Bancorp (KFFB) United States $0.064B 128.33
Elmira Savings Bank NY (ESBK) United States $0.063B 14.82
Home Federal Bancorp Of Louisiana (HFBL) United States $0.059B 13.31
Pathfinder Bancorp (PBHC) United States $0.057B 13.88
Central Federal (CFBK) United States $0.055B 12.40
Melrose Bancorp (MELR) United States $0.046B 27.19
Broadway Financial (BYFC) United States $0.038B 46.33
WVS Financial (WVFC) United States $0.035B 0.00
Carver Bancorp (CARV) United States $0.013B 0.00