Southern Missouri Bancorp - 24 Year Stock Price History | SMBC

Historical daily share price chart and data for Southern Missouri Bancorp since 1994 adjusted for splits and dividends. 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 September 21, 2018 is 39.10.
Southern Missouri Bancorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 37.4069 36.9670 40.0000 33.6011 39.1000 5.01%
2017 33.9673 33.8596 40.0278 30.4779 37.2345 7.57%
2016 24.4696 22.4461 35.7967 22.1089 34.6129 50.33%
2015 19.2586 17.9714 23.5058 17.1384 23.0241 28.12%
2014 16.6208 15.4546 19.4717 14.7764 17.9714 16.29%
2013 12.4290 10.8540 17.1873 10.3681 15.4546 51.58%
2012 10.5746 9.8840 11.5553 9.5061 10.1955 2.23%
2011 9.5286 7.5284 11.4145 7.5284 9.9727 33.20%
2010 6.4060 4.9587 7.5045 4.9587 7.4872 51.64%
2009 4.3905 4.5589 4.9965 3.4562 4.9376 10.85%
2008 5.3972 5.4526 6.2299 4.0167 4.4545 -18.25%
2007 5.6803 5.6006 5.9202 5.1994 5.4487 -5.53%
2006 5.4118 5.5378 5.8993 4.6214 5.7676 5.92%
2005 5.5602 6.4501 6.6878 4.8755 5.4452 -18.62%
2004 5.6769 4.9546 6.8760 4.8697 6.6914 36.51%
2003 4.5221 3.6171 5.1281 3.6171 4.9016 35.83%
2002 3.1355 2.7173 3.8243 2.6418 3.6085 32.80%
2001 2.3724 2.2087 2.7592 2.1066 2.7173 23.03%
2000 1.9809 1.9940 2.2087 1.7116 2.2087 10.77%
1999 2.1049 2.2234 2.2894 1.6955 1.9940 -9.21%
1998 2.8530 2.9973 3.4212 2.1963 2.1963 -26.72%
1997 2.4690 2.0231 2.9973 2.0231 2.9973 40.74%
1996 1.9983 2.1093 2.1431 1.8666 2.1296 3.52%
1995 1.9568 1.4050 2.3817 1.4050 2.0571 46.41%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $0.352B $0.091B
SOUTHERN MO BANCORP, INC. is a bank holding company.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $19.504B 13.44
People's United Financial (PBCT) United States $6.255B 15.08
New York Community Bancorp (NYCB) United States $5.394B 14.10
Investors Bancorp (ISBC) United States $4.535B 17.30
TFS Financial (TFSL) United States $4.368B 48.69
Pacific Premier Bancorp Inc (PPBI) United States $2.402B 16.81
LegacyTexas Financial (LTXB) United States $2.186B 19.48
ServisFirst Bancshares (SFBS) United States $2.164B 19.02
Banner (BANR) United States $2.106B 19.39
Berkshire Hills Bancorp (BHLB) United States $1.919B 16.50
Northwest Bancshares (NWBI) United States $1.862B 19.00
Flagstar Bancorp (FBC) United States $1.852B 11.69
Capitol Federal Financial (CFFN) United States $1.832B 19.95
Provident Financial Services (PFS) United States $1.673B 16.63
WSFS Financial (WSFS) United States $1.514B 15.83
Brookline Bancorp (BRKL) United States $1.423B 19.03
Kearny Financial (KRNY) United States $1.375B 42.42
OceanFirst Financial (OCFC) United States $1.367B 15.64
Heritage Financial (HFWA) United States $1.364B 24.18
Meta Financial (CASH) United States $1.088B 12.56
Meridian Bancorp (EBSB) United States $0.960B 16.95
Great Southern Bancorp (GSBC) United States $0.816B 15.90
Northfield Bancorp (NFBK) United States $0.794B 20.32
HomeStreet (HMST) United States $0.770B 16.70
Flushing Financial (FFIC) United States $0.722B 16.36
Dime Community Bancshares (DCOM) United States $0.672B 13.20
First Defiance Financial (FDEF) United States $0.639B 15.32
United Community Financial (UCFC) United States $0.500B 14.95
Waterstone Financial (WSBF) United States $0.500B 16.08
West Bancorporation (WTBA) United States $0.395B 14.70
MutualFirst Financial (MFSF) United States $0.314B 17.18
Greene County Bancorp (GCBC) United States $0.288B 20.33
BankFinancial (BFIN) United States $0.280B 18.70
Timberland Bancorp (TSBK) United States $0.242B 15.46
Riverview Bancorp Inc (RVSB) United States $0.208B 14.84
Northeast Bancorp (NBN) United States $0.200B 12.70
ESSA Bancorp (ESSA) United States $0.194B 32.24
Select Bancorp (SLCT) United States $0.175B 17.29
SI Financial (SIFI) United States $0.169B 16.73
Prudential Bancorp (PBIP) United States $0.164B 19.78
First Savings Financial (FSFG) United States $0.157B 14.93
Oconee Federal Financial (OFED) United States $0.155B 52.74
Provident Financial Holdings (PROV) United States $0.136B 23.53
First Capital (FCAP) United States $0.134B 16.19
Landmark Bancorp (LARK) United States $0.121B 27.57
HopFed Bancorp (HFBC) United States $0.120B 20.57
MSB Financial (MSBF) United States $0.116B 26.19
Guaranty Federal Bancshares (GFED) United States $0.114B 16.65
Lake Shore Bancorp (LSBK) United States $0.103B 28.90
HMN Financial (HMNF) United States $0.096B 18.86
Poage Bankshares (PBSK) United States $0.090B 0.00
Citizens Community Bancorp (CZWI) United States $0.080B 17.36
Home Federal Bancorp Of Louisiana (HFBL) United States $0.071B 16.88
Elmira Savings Bank NY (ESBK) United States $0.071B 21.07
Anchor Bancorp (ANCB) United States $0.069B 14.84
Kentucky First Federal Bancorp (KFFB) United States $0.068B 57.50
Pathfinder Bancorp (PBHC) United States $0.066B 17.76
Central Federal (CFBK) United States $0.063B 19.15
Melrose Bancorp (MELR) United States $0.052B 25.32
Broadway Financial (BYFC) United States $0.039B 72.00
WVS Financial (WVFC) United States $0.032B 0.00
Carver Bancorp (CARV) United States $0.018B 40.33