Southern Missouri Bancorp, Inc. (SMBC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -1.6%
- 3M
- -9.6%
- YTD
- +20.2%
- 1Y
- +32.7%
- 3Y
- +17.0%
- 5Y
- +3.3%
Loading 10-year price history...
SMBC Historical Performance
SMBC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +28.9%
- 2003 annual price return
- +32.3%
- 2004 annual price return
- +32.1%
- 2005 annual price return
- -17.5%
- 2006 annual price return
- +1.6%
- 2007 annual price return
- -5.1%
- 2008 annual price return
- -20.7%
- 2009 annual price return
- +3.3%
- 2010 annual price return
- +46.3%
- 2011 annual price return
- +29.6%
- 2012 annual price return
- +0.8%
- 2013 annual price return
- +39.2%
- 2014 annual price return
- +14.1%
- 2015 annual price return
- +25.9%
- 2016 annual price return
- +51.8%
- 2017 annual price return
- +8.6%
- 2018 annual price return
- -9.2%
- 2019 annual price return
- +14.5%
- 2020 annual price return
- -20.6%
- 2021 annual price return
- +73.5%
- 2022 annual price return
- -14.5%
- 2023 annual price return
- +17.4%
- 2024 annual price return
- +8.0%
- 2025 annual price return
- +4.6%
- 2026 annual price return
- +19.3%
SMBC Stock Price Trajectory (1994–2026)
As of November 8, 2026, Southern Missouri Bancorp, Inc. (SMBC) trades at $70.46, representing a +32.7% return over the past year. The stock has delivered a +25.3% total return over five years (+3.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $79.86 on August 5, 2026. From this peak, SMBC has corrected -11.8%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-1.1% 1Y), IBCP (+19.0% 1Y), and NBTB (+29.3% 1Y), SMBC has underperformed the peer group average. Compare SMBC vs FFIN →
SMBC Historical Price Data · from 1994
Rows 1–50 of 8,199| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 70.79 | 71.12 | 70.30 | 70.46 | 55K | -0.25% |
| 2026-11-05 | 73.80 | 74.10 | 70.54 | 70.64 | 81K | -2.66% |
| 2026-11-04 | 72.68 | 74.17 | 72.40 | 72.57 | 80K | +1.51% |
| 2026-11-03 | 72.33 | 72.33 | 71.22 | 71.49 | 94K | -1.07% |
| 2026-11-02 | 71.42 | 72.56 | 71.42 | 72.26 | 73K | +2.21% |
| 2026-10-30 | 71.84 | 72.69 | 70.47 | 70.70 | 110K | -1.59% |
| 2026-10-29 | 72.75 | 73.87 | 71.69 | 71.84 | 78K | -0.25% |
| 2026-10-28 | 72.15 | 72.60 | 71.09 | 72.02 | 78K | -0.39% |
| 2026-10-27 | 72.67 | 72.91 | 71.71 | 72.30 | 62K | +0.11% |
| 2026-10-26 | 71.63 | 72.77 | 71.63 | 72.22 | 52K | +0.45% |
| 2026-10-23 | 71.54 | 72.06 | 70.97 | 71.90 | 102K | +0.18% |
| 2026-10-22 | 70.47 | 72.77 | 70.47 | 71.77 | 139K | +1.86% |
| 2026-10-21 | 71.29 | 71.29 | 69.83 | 70.46 | 107K | -0.97% |
| 2026-10-20 | 69.99 | 71.57 | 69.99 | 71.15 | 83K | +2.01% |
| 2026-10-19 | 70.17 | 70.41 | 69.68 | 69.75 | 89K | -0.61% |
| 2026-10-16 | 70.13 | 71.29 | 69.88 | 70.18 | 89K | +0.41% |
| 2026-10-15 | 69.31 | 70.02 | 69.00 | 69.89 | 77K | +1.48% |
| 2026-10-14 | 68.51 | 69.42 | 68.30 | 68.87 | 104K | -0.79% |
| 2026-10-13 | 70.77 | 71.10 | 69.29 | 69.42 | 121K | -1.48% |
| 2026-10-12 | 69.98 | 71.06 | 69.98 | 70.46 | 83K | +0.76% |
| 2026-10-09 | 71.26 | 71.66 | 69.83 | 69.93 | 101K | -2.15% |
| 2026-10-08 | 70.98 | 71.78 | 70.64 | 71.47 | 72K | +0.76% |
| 2026-10-07 | 70.84 | 71.55 | 70.40 | 70.93 | 71K | -0.95% |
| 2026-10-06 | 72.18 | 72.43 | 71.53 | 71.61 | 51K | -0.40% |
| 2026-10-05 | 72.17 | 72.36 | 71.31 | 71.90 | 75K | -0.95% |
| 2026-10-02 | 71.92 | 72.71 | 71.77 | 72.59 | 56K | +1.72% |
| 2026-10-01 | 70.90 | 71.48 | 70.00 | 71.36 | 91K | +0.65% |
| 2026-09-30 | 71.04 | 71.31 | 69.90 | 70.90 | 83K | -0.07% |
| 2026-09-29 | 71.72 | 71.85 | 70.48 | 70.95 | 59K | -0.77% |
| 2026-09-28 | 72.23 | 72.50 | 71.36 | 71.50 | 55K | -1.05% |
| 2026-09-25 | 72.33 | 72.80 | 71.98 | 72.26 | 69K | +0.07% |
| 2026-09-24 | 71.65 | 72.31 | 71.35 | 72.21 | 108K | +1.23% |
| 2026-09-23 | 71.28 | 71.80 | 71.10 | 71.33 | 54K | -0.17% |
| 2026-09-22 | 72.33 | 72.81 | 71.37 | 71.45 | 103K | -0.81% |
| 2026-09-21 | 72.42 | 73.00 | 71.93 | 72.03 | 87K | -0.63% |
| 2026-09-18 | 72.01 | 72.67 | 71.69 | 72.49 | 203K | +0.14% |
| 2026-09-17 | 73.14 | 73.14 | 72.11 | 72.39 | 76K | -0.18% |
| 2026-09-16 | 73.54 | 73.74 | 71.54 | 72.52 | 82K | -1.32% |
| 2026-09-15 | 72.98 | 73.79 | 72.78 | 73.49 | 83K | +0.26% |
| 2026-09-14 | 73.28 | 73.85 | 72.83 | 73.30 | 79K | +0.05% |
| 2026-09-11 | 73.77 | 74.40 | 72.53 | 73.26 | 82K | +0.04% |
| 2026-09-10 | 72.72 | 73.30 | 72.30 | 73.23 | 100K | +0.56% |
| 2026-09-09 | 72.88 | 73.48 | 72.12 | 72.82 | 137K | -0.95% |
| 2026-09-08 | 73.82 | 74.20 | 73.30 | 73.52 | 86K | -0.88% |
| 2026-09-04 | 72.88 | 74.54 | 72.88 | 74.17 | 86K | +1.04% |
| 2026-09-03 | 73.58 | 74.89 | 73.27 | 73.41 | 100K | +0.55% |
| 2026-09-02 | 72.47 | 73.64 | 72.23 | 73.01 | 141K | +0.52% |
| 2026-09-01 | 73.25 | 74.08 | 72.40 | 72.63 | 83K | -1.30% |
| 2026-08-31 | 73.92 | 73.99 | 73.08 | 73.59 | 69K | -0.53% |
| 2026-08-28 | 74.53 | 75.00 | 73.71 | 73.98 | 118K | -0.46% |
SMBC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMBC — Frequently Asked Questions
Quick answers to the most common questions about buying SMBC stock.
How has SMBC stock performed recently?
SMBC returned +32.7% over the past year, beating its 5-year annualized CAGR of +3.3%. 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 $79.86 on 2026-08-05. The 52-week high is $79.86. Current 1-year return of +32.7% 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 1994-2026, downloadable in CSV format.