Southern Missouri Bancorp, Inc. (SMBC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +8.8%
- 3M
- +15.1%
- YTD
- +29.5%
- 1Y
- +33.0%
- 3Y
- +24.1%
- 5Y
- +11.0%
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
- +5.6%
SMBC Stock Price Trajectory (1994–2026)
As of July 8, 2026, Southern Missouri Bancorp, Inc. (SMBC) trades at $75.89, representing a +33.0% return over the past year. The stock has delivered a +78.1% total return over five years (+11.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $78.06 on July 2, 2026. From this peak, SMBC has corrected -2.8%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-7.1% 1Y), IBCP (+5.4% 1Y), and NBTB (+14.6% 1Y), SMBC has outperformed the peer group average. Compare SMBC vs FFIN →
SMBC Historical Price Data · from 1994
Rows 1–50 of 8,113| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 76.13 | 76.74 | 75.58 | 75.89 | 76K | -0.88% |
| 2026-07-06 | 76.70 | 76.70 | 75.27 | 76.56 | 78K | +0.68% |
| 2026-07-02 | 77.66 | 78.06 | 75.58 | 76.04 | 92K | -2.24% |
| 2026-07-01 | 75.86 | 77.79 | 74.88 | 77.78 | 94K | +2.06% |
| 2026-06-30 | 75.57 | 76.77 | 75.48 | 76.21 | 145K | +0.16% |
| 2026-06-29 | 76.00 | 76.26 | 75.20 | 76.09 | 154K | -0.86% |
| 2026-06-26 | 75.19 | 77.40 | 74.59 | 76.75 | 0 | +2.66% |
| 2026-06-25 | 74.05 | 75.27 | 73.85 | 74.76 | 104K | +0.40% |
| 2026-06-24 | 73.71 | 74.56 | 73.54 | 74.46 | 98K | +1.03% |
| 2026-06-23 | 73.00 | 74.19 | 72.73 | 73.70 | 133K | +1.54% |
| 2026-06-22 | 73.18 | 75.50 | 72.36 | 72.58 | 93K | +0.10% |
| 2026-06-18 | 72.18 | 75.00 | 71.65 | 72.51 | 237K | +1.70% |
| 2026-06-17 | 71.90 | 72.42 | 70.55 | 71.30 | 95K | -0.35% |
| 2026-06-16 | 72.00 | 72.80 | 71.15 | 71.55 | 82K | +0.55% |
| 2026-06-15 | 72.50 | 72.95 | 71.00 | 71.16 | 44K | -1.63% |
| 2026-06-12 | 71.86 | 72.58 | 71.69 | 72.34 | 94K | +1.34% |
| 2026-06-11 | 71.67 | 72.29 | 70.52 | 71.39 | 119K | +0.60% |
| 2026-06-10 | 71.43 | 71.44 | 70.60 | 70.96 | 165K | +1.37% |
| 2026-06-09 | 69.79 | 71.47 | 69.63 | 70.00 | 153K | +0.32% |
| 2026-06-08 | 70.13 | 70.55 | 69.00 | 69.78 | 86K | +0.11% |
| 2026-06-05 | 68.62 | 70.00 | 68.53 | 69.70 | 161K | +1.01% |
| 2026-06-04 | 67.82 | 69.75 | 67.82 | 69.00 | 242K | +2.22% |
| 2026-06-03 | 68.82 | 69.32 | 67.39 | 67.50 | 99K | -2.98% |
| 2026-06-02 | 67.95 | 69.95 | 67.95 | 69.57 | 75K | +2.07% |
| 2026-06-01 | 68.84 | 69.35 | 67.42 | 68.16 | 59K | -1.30% |
| 2026-05-29 | 69.58 | 69.99 | 68.91 | 69.06 | 81K | -0.22% |
| 2026-05-28 | 68.75 | 69.21 | 67.60 | 69.21 | 78K | +0.02% |
| 2026-05-27 | 70.10 | 70.35 | 68.94 | 69.19 | 48K | -0.99% |
| 2026-05-26 | 69.09 | 69.91 | 68.85 | 69.89 | 36K | +1.30% |
| 2026-05-22 | 69.46 | 69.67 | 68.95 | 68.99 | 51K | -0.45% |
| 2026-05-21 | 68.37 | 69.30 | 68.01 | 69.30 | 73K | +1.06% |
| 2026-05-20 | 67.31 | 69.09 | 67.31 | 68.57 | 70K | +1.45% |
| 2026-05-19 | 67.52 | 68.06 | 66.84 | 67.59 | 47K | -0.28% |
| 2026-05-18 | 66.62 | 68.20 | 66.62 | 67.78 | 41K | +1.74% |
| 2026-05-15 | 67.33 | 67.83 | 66.09 | 66.62 | 68K | -1.42% |
| 2026-05-14 | 67.67 | 68.25 | 67.45 | 67.58 | 71K | +0.31% |
| 2026-05-13 | 67.80 | 68.10 | 66.93 | 67.37 | 39K | -0.81% |
| 2026-05-12 | 67.50 | 67.92 | 66.23 | 67.92 | 63K | -0.15% |
| 2026-05-11 | 69.60 | 69.60 | 67.24 | 68.02 | 91K | -1.73% |
| 2026-05-08 | 69.65 | 69.79 | 69.09 | 69.22 | 54K | -0.52% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +33.0% over the past year, beating its 5-year annualized CAGR of +11.0%. 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 $78.06 on 2026-07-02. The 52-week high is $78.06. Current 1-year return of +33.0% 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.