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 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 January 22, 2019 is 32.26.
Southern Missouri Bancorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 33.0864 33.4900 34.3500 32.2600 32.2600 -4.84%
2018 36.7521 36.9670 40.0000 31.8900 33.9000 -8.96%
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 $0.290B $0.091B
SOUTHERN MO BANCORP, INC. is a bank holding company.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $16.461B 9.85
People's United Financial (PBCT) United States $6.159B 12.46
New York Community Bancorp (NYCB) United States $5.178B 13.71
TFS Financial (TFSL) United States $4.705B 52.47
Investors Bancorp (ISBC) United States $4.205B 15.41
Provident Financial Services (PFS) United States $2.078B 15.32
Capitol Federal Financial (CFFN) United States $1.932B 20.73
LegacyTexas Financial (LTXB) United States $1.852B 13.17
Northwest Bancshares (NWBI) United States $1.838B 17.44
ServisFirst Bancshares (SFBS) United States $1.817B 13.47
Banner (BANR) United States $1.809B 14.76
Flagstar Bancorp (FBC) United States $1.792B 10.30
Pacific Premier Bancorp Inc (PPBI) United States $1.788B 11.78
WSFS Financial (WSFS) United States $1.296B 11.61
Berkshire Hills Bancorp (BHLB) United States $1.286B 10.60
Kearny Financial (KRNY) United States $1.262B 34.47
Brookline Bancorp (BRKL) United States $1.168B 14.37
Heritage Financial (HFWA) United States $1.150B 18.67
OceanFirst Financial (OCFC) United States $1.136B 12.42
Meridian Bancorp (EBSB) United States $0.853B 14.72
Meta Financial (CASH) United States $0.840B 10.20
Northfield Bancorp (NFBK) United States $0.711B 17.73
Great Southern Bancorp (GSBC) United States $0.702B 11.32
HomeStreet (HMST) United States $0.692B 17.32
Dime Community Bancshares (DCOM) United States $0.666B 13.53
Flushing Financial (FFIC) United States $0.618B 12.76
First Defiance Financial (FDEF) United States $0.570B 12.56
Waterstone Financial (WSBF) United States $0.478B 14.95
United Community Financial (UCFC) United States $0.455B 12.35
West Bancorporation (WTBA) United States $0.321B 11.66
Greene County Bancorp (GCBC) United States $0.256B 17.05
BankFinancial (BFIN) United States $0.241B 16.48
MutualFirst Financial (MFSF) United States $0.238B 12.21
Select Bancorp (SLCT) United States $0.228B 14.10
Timberland Bancorp (TSBK) United States $0.223B 11.15
ESSA Bancorp (ESSA) United States $0.174B 25.03
Northeast Bancorp (NBN) United States $0.172B 10.98
Riverview Bancorp Inc (RVSB) United States $0.167B 11.05
Prudential Bancorp (PBIP) United States $0.161B 18.32
SI Financial (SIFI) United States $0.160B 15.09
Oconee Federal Financial (OFED) United States $0.148B 50.53
First Capital (FCAP) United States $0.143B 16.44
HopFed Bancorp (HFBC) United States $0.129B 22.56
Provident Financial Holdings (PROV) United States $0.121B 19.01
First Savings Financial (FSFG) United States $0.118B 9.91
Landmark Bancorp (LARK) United States $0.103B 10.28
MSB Financial (MSBF) United States $0.098B 21.39
Guaranty Federal Bancshares (GFED) United States $0.097B 10.76
Lake Shore Bancorp (LSBK) United States $0.094B 25.57
HMN Financial (HMNF) United States $0.093B 14.64
Citizens Community Bancorp (CZWI) United States $0.067B 14.82
Pathfinder Bancorp (PBHC) United States $0.063B 16.74
Elmira Savings Bank NY (ESBK) United States $0.060B 17.76
Kentucky First Federal Bancorp (KFFB) United States $0.059B 53.85
Home Federal Bancorp Of Louisiana (HFBL) United States $0.055B 12.78
Central Federal (CFBK) United States $0.053B 14.51
Melrose Bancorp (MELR) United States $0.048B 26.49
Broadway Financial (BYFC) United States $0.035B 42.00
WVS Financial (WVFC) United States $0.030B 0.00
Carver Bancorp (CARV) United States $0.014B 0.00