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 November 16, 2018 is 33.48.
Southern Missouri Bancorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 37.0742 36.9670 40.0000 33.4800 33.4800 -10.08%
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 $0.301B $0.091B
SOUTHERN MO BANCORP, INC. is a bank holding company.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $16.966B 10.99
People's United Financial (PBCT) United States $6.087B 12.80
New York Community Bancorp (NYCB) United States $4.619B 12.23
TFS Financial (TFSL) United States $4.466B 49.78
Investors Bancorp (ISBC) United States $4.406B 16.15
Provident Financial Services (PFS) United States $2.075B 15.30
ServisFirst Bancshares (SFBS) United States $2.012B 16.34
Banner (BANR) United States $1.961B 16.00
LegacyTexas Financial (LTXB) United States $1.930B 15.25
Pacific Premier Bancorp Inc (PPBI) United States $1.919B 12.64
Capitol Federal Financial (CFFN) United States $1.850B 19.85
Northwest Bancshares (NWBI) United States $1.827B 18.05
Flagstar Bancorp (FBC) United States $1.810B 10.83
Berkshire Hills Bancorp (BHLB) United States $1.561B 12.88
WSFS Financial (WSFS) United States $1.319B 12.63
Kearny Financial (KRNY) United States $1.264B 34.53
Heritage Financial (HFWA) United States $1.260B 20.47
OceanFirst Financial (OCFC) United States $1.229B 13.43
Brookline Bancorp (BRKL) United States $1.207B 14.84
Meta Financial (CASH) United States $0.947B 11.56
Meridian Bancorp (EBSB) United States $0.858B 14.03
Great Southern Bancorp (GSBC) United States $0.778B 12.55
HomeStreet (HMST) United States $0.705B 16.84
Northfield Bancorp (NFBK) United States $0.684B 17.04
Flushing Financial (FFIC) United States $0.638B 13.17
Dime Community Bancshares (DCOM) United States $0.614B 12.47
First Defiance Financial (FDEF) United States $0.560B 12.86
Waterstone Financial (WSBF) United States $0.486B 15.18
United Community Financial (UCFC) United States $0.471B 13.35
West Bancorporation (WTBA) United States $0.344B 12.49
MutualFirst Financial (MFSF) United States $0.308B 15.80
Greene County Bancorp (GCBC) United States $0.270B 17.99
BankFinancial (BFIN) United States $0.246B 16.45
Select Bancorp (SLCT) United States $0.233B 14.35
Timberland Bancorp (TSBK) United States $0.210B 12.72
ESSA Bancorp (ESSA) United States $0.191B 26.95
Riverview Bancorp Inc (RVSB) United States $0.190B 12.57
Northeast Bancorp (NBN) United States $0.171B 10.92
SI Financial (SIFI) United States $0.164B 15.50
Prudential Bancorp (PBIP) United States $0.155B 18.68
First Capital (FCAP) United States $0.137B 15.65
First Savings Financial (FSFG) United States $0.136B 11.49
Oconee Federal Financial (OFED) United States $0.135B 45.78
Provident Financial Holdings (PROV) United States $0.131B 20.53
Landmark Bancorp (LARK) United States $0.108B 10.81
Guaranty Federal Bancshares (GFED) United States $0.105B 11.58
MSB Financial (MSBF) United States $0.104B 22.77
HopFed Bancorp (HFBC) United States $0.098B 17.09
HMN Financial (HMNF) United States $0.096B 15.11
Lake Shore Bancorp (LSBK) United States $0.093B 25.25
Poage Bankshares (PBSK) United States $0.091B 0.00
Citizens Community Bancorp (CZWI) United States $0.070B 15.60
Elmira Savings Bank NY (ESBK) United States $0.070B 20.59
Pathfinder Bancorp (PBHC) United States $0.066B 17.50
Kentucky First Federal Bancorp (KFFB) United States $0.066B 60.00
Home Federal Bancorp Of Louisiana (HFBL) United States $0.061B 14.16
Central Federal (CFBK) United States $0.059B 16.21
Melrose Bancorp (MELR) United States $0.050B 24.68
Broadway Financial (BYFC) United States $0.037B 45.33
WVS Financial (WVFC) United States $0.029B 0.00
Carver Bancorp (CARV) United States $0.016B 35.92