Southern Missouri Bancorp - 26 Year Stock Price History | SMBC

Historical daily share price chart and data for Southern Missouri Bancorp since 1994 adjusted for splits. The latest closing stock price for Southern Missouri Bancorp as of February 14, 2020 is 36.35.
  • The all-time high Southern Missouri Bancorp stock closing price was 40.41 on December 18, 2017.
  • The Southern Missouri Bancorp 52-week high stock price is 39.05, which is 7.4% above the current share price.
  • The Southern Missouri Bancorp 52-week low stock price is 29.92, which is 17.7% below the current share price.
  • The average Southern Missouri Bancorp stock price for the last 52 weeks is 34.87.
Southern Missouri Bancorp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 36.8568 38.3500 38.3500 35.6200 36.3500 -5.24%
2019 34.5305 33.4900 39.0500 30.8000 38.3600 13.16%
2018 36.8833 37.3200 40.0000 31.8900 33.9000 -9.82%
2017 34.4989 34.6100 40.4100 30.9700 37.5900 6.25%
2016 25.1905 23.3000 36.5900 22.7900 35.3800 48.03%
2015 20.1494 18.9850 24.4000 18.1050 23.9000 25.89%
2014 17.7137 16.6350 20.5700 15.9050 18.9850 14.13%
2013 13.5142 11.9500 18.5000 11.4150 16.6350 48.20%
2012 11.7801 11.1350 12.9500 10.6000 11.2250 -0.09%
2011 10.8468 8.6725 13.0700 8.6725 11.2350 30.26%
2010 7.4869 5.9000 8.6450 5.9000 8.6250 46.81%
2009 5.3328 5.6750 6.0750 4.2500 5.8750 5.95%
2008 6.8329 7.0000 7.9450 5.0000 5.5450 -20.73%
2007 7.3866 7.3750 7.7500 6.6750 6.9950 -7.90%
2006 7.2099 7.4750 7.8150 6.1600 7.5950 3.33%
2005 7.5981 8.9115 9.2400 6.6200 7.3500 -20.50%
2004 7.9240 7.0000 9.5000 6.8800 9.2450 33.50%
2003 6.4630 5.2375 7.2450 5.2375 6.9250 32.54%
2002 4.6022 4.0500 5.5375 3.9375 5.2250 29.01%
2001 3.5910 3.4075 4.1125 3.2500 4.0500 18.86%
2000 3.1145 3.2025 3.4075 2.7200 3.4075 6.40%
1999 3.4426 3.7025 3.8125 2.7500 3.2025 -12.44%
1998 4.8175 5.1250 5.8125 3.6575 3.6575 -28.63%
1997 4.2779 3.5625 5.1250 3.5625 5.1250 36.67%
1996 3.5806 3.8450 3.8750 3.3750 3.7500 0.00%
1995 3.6170 2.6250 4.3750 2.6250 3.7500 42.86%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $0.335B $0.113B
SOUTHERN MO BANCORP, INC. is a bank holding company.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $16.811B 10.02
People's United Financial (PBCT) United States $6.490B 11.77
TFS Financial (TFSL) United States $6.163B 73.33
New York Community Bancorp (NYCB) United States $5.230B 14.53
Shizuoka Bank (SHZUY) Japan $4.172B 0.00
Investors Bancorp (ISBC) United States $3.212B 14.99
ServisFirst Bancshares (SFBS) United States $2.149B 14.64
WSFS Financial (WSFS) United States $2.140B 11.00
Flagstar Bancorp (FBC) United States $2.026B 10.36
Capitol Federal Financial (CFFN) United States $1.875B 19.78
Banner (BANR) United States $1.857B 12.48
Pacific Premier Bancorp Inc (PPBI) United States $1.823B 11.72
Northwest Bancshares (NWBI) United States $1.688B 15.07
Provident Financial Services (PFS) United States $1.515B 13.12
Meta Financial (CASH) United States $1.444B 14.09
Berkshire Hills Bancorp (BHLB) United States $1.414B 10.76
Brookline Bancorp (BRKL) United States $1.246B 14.20
OceanFirst Financial (OCFC) United States $1.171B 11.24
Kearny Financial (KRNY) United States $1.024B 24.20
Heritage Financial (HFWA) United States $0.978B 14.60
Meridian Bancorp (EBSB) United States $0.965B 14.01
Suruga Bank (SUGBY) Japan $0.934B 0.00
Great Southern Bancorp (GSBC) United States $0.816B 11.18
HomeStreet (HMST) United States $0.815B 21.40
Northfield Bancorp (NFBK) United States $0.777B 19.05
Dime Community Bancshares (DCOM) United States $0.700B 18.07
Flushing Financial (FFIC) United States $0.576B 12.47
First Defiance Financial (FDEF) United States $0.555B 11.17
Waterstone Financial (WSBF) United States $0.486B 13.06
West Bancorporation (WTBA) United States $0.379B 13.21
MutualFirst Financial (MFSF) United States $0.326B 13.28
Greene County Bancorp (GCBC) United States $0.247B 13.36
Timberland Bancorp (TSBK) United States $0.232B 9.60
First Capital (FCAP) United States $0.229B 18.23
Select Bancorp (SLCT) United States $0.217B 17.01
ESSA Bancorp (ESSA) United States $0.198B 15.91
BankFinancial (BFIN) United States $0.189B 12.40
Northeast Bancorp (NBN) United States $0.182B 9.34
Provident Financial Holdings (PROV) United States $0.166B 30.72
Riverview Bancorp Inc (RVSB) United States $0.164B 9.61
Prudential Bancorp (PBIP) United States $0.158B 15.83
First Savings Financial (FSFG) United States $0.150B 8.62
Oconee Federal Financial (OFED) United States $0.149B 40.70
Citizens Community Bancorp (CZWI) United States $0.134B 12.37
Landmark Bancorp (LARK) United States $0.115B 10.78
Guaranty Federal Bancshares (GFED) United States $0.105B 11.37
HMN Financial (HMNF) United States $0.101B 12.31
Blackhawk Bancorp (BHWB) United States $0.098B 9.42
Lake Shore Bancorp (LSBK) United States $0.092B 22.76
MSB Financial (MSBF) United States $0.090B 21.36
Central Federal (CFBK) United States $0.080B 7.34
FFD Financial (FFDF) United States $0.074B 0.00
Pathfinder Bancorp (PBHC) United States $0.068B 18.83
Home Federal Bancorp Of Louisiana (HFBL) United States $0.064B 15.97
Kentucky First Federal Bancorp (KFFB) United States $0.064B 64.61
Wayne Savings Bancshares (WAYN) United States $0.062B 9.77
Melrose Bancorp (MELR) United States $0.057B 36.25
Elmira Savings Bank NY (ESBK) United States $0.057B 16.33
Broadway Financial (BYFC) United States $0.043B 0.00
WVS Financial (WVFC) United States $0.033B 10.32
Carver Bancorp (CARV) United States $0.009B 0.00