Nasdaq · SMBC · stock
Southern Missouri Bancorp, INC. (SMBC) stock price history
Every Nasdaq trading session of Southern Missouri Bancorp, INC. from Apr 12, 1994 to Nov 11, 2026: 7,860 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMBC adjusted close, 1994 to 2026
- $79.05
- All time high, 2026
- $79.58
- 52 week high, $52.32 low
- 7,860
- Daily sessions since 1994
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
SMBC key facts
- Southern Missouri Bancorp, INC. (SMBC) closed at $71.21 on Nov 11, 2026 on Nasdaq.
- SMBC's all time high close is $79.05, set on Aug 4, 2026; its all time low close is $1.03 on Nov 22, 1994.
- SMBC's 52 week range is $52.32 to $79.58.
- SMBC returned +31.2% over the year to Nov 11, 2026 and +29.7% over five years.
- Over ten years SMBC returned +207%, +11.9% a year compounded.
- SMBC's deepest drawdown was -50.4% from Mar 6, 1998 to Oct 13, 1999.
- DataCedar holds 7,860 daily sessions of SMBC history from Apr 12, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMBC price chart, 1994 to 2026
SMBC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | -7.2% |
| 6 months | +5.1% |
| Year to date | +21.1% |
| 1 year | +31.2% |
| 3 years | +77.2% |
| 5 years | +29.7% |
| 10 years | +206.8% |
| Since Apr 12, 1994 | +5,885% |
| Compound annual growth, 32.6 years | +13.4% |
SMBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $79.05 on Aug 4, 2026
- All time low close
- $1.03 on Nov 22, 1994
- 52 week high
- $79.58 on Aug 5, 2026
- 52 week low
- $52.32 on Nov 18, 2025
- Deepest drawdown
- -50.4% from Mar 6, 1998 to Oct 13, 1999, recovered Nov 18, 2002
- Best single session
- +18.8% on Mar 19, 2020
- Worst single session
- -18.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 21.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1994
- 59.8×
- Best calendar year
- 2021, +74%
- Worst calendar year
- 1998, -27%
SMBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Apr 12, 1994; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.79 | $79.58 | $57.84 | $71.21 | +21.4% | 18.7M | 217 |
| 2025 | $56.24 | $63.06 | $44.17 | $58.67 | +4.8% | 10.4M | 250 |
| 2024 | $51.10 | $67.02 | $37.56 | $55.97 | +9.4% | 7.8M | 252 |
| 2023 | $42.96 | $53.13 | $28.55 | $51.16 | +18.9% | 7.2M | 250 |
| 2022 | $48.07 | $54.03 | $38.74 | $43.02 | -10.7% | 6.4M | 251 |
| 2021 | $27.85 | $57.00 | $26.59 | $48.18 | +74.2% | 5.1M | 252 |
| 2020 | $34.06 | $34.62 | $15.54 | $27.66 | -18.8% | 4.5M | 253 |
| 2019 | $29.52 | $34.78 | $26.24 | $34.07 | +15.0% | 3.8M | 252 |
| 2018 | $32.43 | $36.00 | $26.47 | $29.62 | -8.6% | 2.7M | 248 |
| 2017 | $30.22 | $35.18 | $25.96 | $32.41 | +7.6% | 5M | 250 |
| 2016 | $19.73 | $31.52 | $18.01 | $30.14 | +50.3% | 4.1M | 252 |
| 2015 | $15.05 | $20.75 | $14.55 | $20.05 | +28.1% | 979.9K | 242 |
| 2014 | $13.45 | $17.19 | $12.68 | $15.64 | +16.3% | 1.2M | 244 |
| 2013 | $9.43 | $14.96 | $8.65 | $13.45 | +51.6% | 834.8K | 250 |
| 2012 | $8.62 | $10.37 | $8.22 | $8.87 | +2.2% | 848.4K | 250 |
| 2011 | $6.65 | $10.64 | $6.42 | $8.68 | +33.2% | 1M | 245 |
| 2010 | $4.21 | $6.69 | $4.21 | $6.52 | +51.7% | 490.8K | 252 |
| 2009 | $3.92 | $4.65 | $2.67 | $4.30 | +12.0% | 637.6K | 219 |
| 2008 | $4.75 | $5.42 | $3.45 | $3.84 | -19.0% | 845.6K | 242 |
| 2007 | $4.87 | $5.15 | $4.32 | $4.74 | -5.5% | 663.2K | 251 |
| 2006 | $4.52 | $5.16 | $3.85 | $5.02 | +5.9% | 675.8K | 251 |
| 2005 | $5.61 | $5.81 | $4.16 | $4.74 | -18.6% | 541.8K | 252 |
| 2004 | $4.26 | $5.98 | $4.19 | $5.82 | +36.6% | 1.3M | 250 |
| 2003 | $3.14 | $4.48 | $3.14 | $4.26 | +35.9% | 1.8M | 237 |
| 2002 | $2.36 | $3.34 | $2.30 | $3.14 | +32.8% | 1.1M | 228 |
| 2001 | $1.92 | $2.40 | $1.83 | $2.36 | +23.2% | 2.8M | 222 |
| 2000 | $1.74 | $1.92 | $1.45 | $1.92 | +10.7% | 2.6M | 177 |
| 1999 | $1.94 | $1.99 | $1.46 | $1.73 | -9.1% | 2.3M | 161 |
| 1998 | $2.60 | $3.05 | $1.89 | $1.91 | -26.7% | 4.9M | 221 |
| 1997 | $1.76 | $2.63 | $1.76 | $2.60 | +40.8% | 4.3M | 250 |
| 1996 | $1.78 | $1.86 | $1.62 | $1.85 | +3.5% | 3.2M | 254 |
| 1995 | $1.22 | $2.07 | $1.15 | $1.78 | +46.4% | 7.6M | 252 |
| 1994 | $1.19 | $1.48 | $0.9867 | $1.22 | n/a | 11.9M | 183 |
SMBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $71.21 | +0.7% |
| October 2026 | $70.70 | -0.3% |
| September 2026 | $70.90 | -3.7% |
| August 2026 | $73.59 | -4.9% |
| July 2026 | $77.41 | +1.6% |
| June 2026 | $76.21 | +10.4% |
| May 2026 | $69.06 | +1.6% |
| April 2026 | $67.99 | +6.7% |
| March 2026 | $63.70 | +3.3% |
| February 2026 | $61.68 | -0.7% |
| January 2026 | $62.10 | +5.8% |
| December 2025 | $58.67 | +5.0% |
About the SMBC data
Daily bars. 7,860 sessions from Apr 12, 1994 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASMBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SMBC share price history
