Southern Missouri Bancorp, Inc. (SMBC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SMBC Historical Performance
Short-Term Returns
SMBC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Southern Missouri Bancorp, Inc. (SMBC) trades at $69.58, representing a +32.6% return over the past year. The stock has delivered a +69.7% total return over five years (+9.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $70.04 on April 28, 2026. From this peak, SMBC has corrected -0.7%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-5.4% 1Y), IBCP (+9.1% 1Y), and NBTB (+5.6% 1Y), SMBC has outperformed the peer group average. Compare SMBC vs FFIN →
SMBC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 68.91 | 69.82 | 68.91 | 69.58 | 76K | +0.56% |
| 2026-05-06 | 69.50 | 69.74 | 68.75 | 69.19 | 45K | +0.51% |
| 2026-05-05 | 67.92 | 69.17 | 67.72 | 68.84 | 87K | +1.44% |
| 2026-05-04 | 68.55 | 68.90 | 67.38 | 67.86 | 110K | -0.98% |
| 2026-05-01 | 67.78 | 69.14 | 67.49 | 68.53 | 82K | +0.42% |
| 2026-04-30 | 68.13 | 68.81 | 67.65 | 68.24 | 80K | +0.07% |
| 2026-04-29 | 69.30 | 69.90 | 67.76 | 68.19 | 90K | -2.26% |
| 2026-04-28 | 69.06 | 70.04 | 69.06 | 69.77 | 50K | +1.85% |
| 2026-04-27 | 67.03 | 69.50 | 67.03 | 68.50 | 89K | +1.83% |
| 2026-04-24 | 67.93 | 68.48 | 67.09 | 67.27 | 83K | -0.47% |
| 2026-04-23 | 66.17 | 67.73 | 64.48 | 67.59 | 94K | +2.94% |
| 2026-04-22 | 66.12 | 66.25 | 65.28 | 65.66 | 69K | -0.67% |
| 2026-04-21 | 67.30 | 67.30 | 65.34 | 66.10 | 119K | -1.61% |
| 2026-04-20 | 67.69 | 68.34 | 66.87 | 67.18 | 90K | -0.47% |
| 2026-04-17 | 66.49 | 68.90 | 66.11 | 67.50 | 167K | +2.66% |
| 2026-04-16 | 66.50 | 66.84 | 65.56 | 65.75 | 74K | -1.28% |
| 2026-04-15 | 66.56 | 67.00 | 65.74 | 66.60 | 89K | -0.39% |
| 2026-04-14 | 67.73 | 67.73 | 65.83 | 66.86 | 89K | +0.07% |
| 2026-04-13 | 66.90 | 66.97 | 66.16 | 66.81 | 89K | +0.01% |
| 2026-04-10 | 67.23 | 67.99 | 65.60 | 66.80 | 130K | -0.61% |
| 2026-04-09 | 66.91 | 67.60 | 66.78 | 67.21 | 357K | -0.07% |
| 2026-04-08 | 66.97 | 68.19 | 66.44 | 67.26 | 139K | +1.99% |
| 2026-04-07 | 65.10 | 66.31 | 64.68 | 65.95 | 206K | +1.29% |
| 2026-04-06 | 65.80 | 65.80 | 64.60 | 65.11 | 126K | +0.26% |
| 2026-04-02 | 63.83 | 65.11 | 63.35 | 64.94 | 49K | +1.09% |
| 2026-04-01 | 63.68 | 65.71 | 63.54 | 64.24 | 39K | +0.47% |
| 2026-03-31 | 63.94 | 64.12 | 62.47 | 63.94 | 73K | +1.25% |
| 2026-03-30 | 62.50 | 63.60 | 62.48 | 63.15 | 41K | +1.14% |
| 2026-03-27 | 63.15 | 63.15 | 62.20 | 62.44 | 39K | -1.14% |
| 2026-03-26 | 61.85 | 63.23 | 61.85 | 63.16 | 32K | +0.65% |
See SMBC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SMBC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SMBC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonSMBC — Frequently Asked Questions
Quick answers to the most common questions about buying SMBC stock.
How has SMBC stock performed recently?
SMBC returned +32.6% over the past year, beating its 5-year annualized CAGR of +9.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SMBC's all-time high price?
Southern Missouri Bancorp, Inc. reached $70.04 on 2026-04-28. The 52-week high is $70.04. Current 1-year return of +32.6% places the stock closer to historical peaks.
Where can I download SMBC historical price data?
This page provides SMBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.