NasdaqGM - Delayed Quote • USD
Southern Missouri Bancorp, Inc. (SMBC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 39.78 | 41.68 | 39.78 | 41.63 | 41.63 | 26,400 |
Apr 18, 2024 | 40.42 | 40.70 | 39.69 | 40.07 | 40.07 | 18,900 |
Apr 17, 2024 | 40.24 | 40.26 | 39.00 | 40.24 | 40.24 | 27,300 |
Apr 16, 2024 | 40.43 | 40.49 | 40.00 | 40.11 | 40.11 | 9,500 |
Apr 15, 2024 | 40.44 | 40.44 | 39.57 | 40.15 | 40.15 | 22,000 |
Apr 12, 2024 | 40.03 | 40.28 | 39.03 | 40.25 | 40.25 | 13,900 |
Apr 11, 2024 | 40.15 | 40.70 | 39.14 | 40.35 | 40.35 | 13,400 |
Apr 10, 2024 | 40.97 | 41.37 | 39.00 | 40.19 | 40.19 | 33,900 |
Apr 9, 2024 | 42.06 | 42.06 | 41.66 | 41.90 | 41.90 | 6,800 |
Apr 8, 2024 | 43.04 | 43.04 | 41.89 | 41.89 | 41.89 | 16,500 |
Apr 5, 2024 | 42.67 | 42.67 | 41.69 | 41.97 | 41.97 | 6,100 |
Apr 4, 2024 | 43.06 | 43.06 | 41.90 | 42.30 | 42.30 | 13,700 |
Apr 3, 2024 | 41.55 | 42.14 | 41.55 | 42.07 | 42.07 | 10,400 |
Apr 2, 2024 | 41.35 | 42.08 | 41.35 | 41.98 | 41.98 | 12,000 |
Apr 1, 2024 | 43.98 | 43.98 | 42.07 | 42.66 | 42.66 | 12,800 |
Mar 28, 2024 | 44.08 | 44.09 | 43.50 | 43.71 | 43.71 | 41,200 |
Mar 27, 2024 | 43.73 | 43.85 | 42.58 | 43.74 | 43.74 | 13,200 |
Mar 26, 2024 | 42.63 | 42.74 | 41.96 | 41.96 | 41.96 | 12,900 |
Mar 25, 2024 | 43.60 | 43.86 | 42.98 | 43.12 | 43.12 | 23,600 |
Mar 22, 2024 | 41.90 | 42.70 | 41.76 | 42.70 | 42.70 | 27,500 |
Mar 21, 2024 | 43.77 | 44.14 | 42.89 | 43.48 | 43.48 | 21,900 |
Mar 20, 2024 | 40.63 | 43.57 | 40.40 | 43.20 | 43.20 | 24,800 |
Mar 19, 2024 | 41.64 | 41.99 | 41.04 | 41.10 | 41.10 | 19,200 |
Mar 18, 2024 | 43.25 | 43.25 | 41.48 | 41.55 | 41.55 | 19,700 |
Mar 15, 2024 | 41.39 | 43.38 | 41.39 | 42.90 | 42.90 | 54,500 |
Mar 14, 2024 | 42.82 | 42.82 | 41.62 | 41.72 | 41.72 | 33,100 |
Mar 13, 2024 | 44.20 | 44.26 | 42.69 | 42.82 | 42.82 | 20,100 |
Mar 12, 2024 | 44.00 | 44.74 | 43.89 | 44.30 | 44.30 | 20,600 |
Mar 11, 2024 | 43.92 | 44.40 | 43.92 | 44.21 | 44.21 | 12,100 |
Mar 8, 2024 | 44.01 | 44.49 | 43.80 | 43.90 | 43.90 | 22,200 |
Mar 7, 2024 | 42.46 | 43.69 | 42.46 | 43.40 | 43.40 | 11,300 |
Mar 6, 2024 | 42.69 | 42.82 | 42.00 | 42.73 | 42.73 | 23,000 |
Mar 5, 2024 | 41.98 | 43.10 | 41.53 | 42.80 | 42.80 | 8,800 |
Mar 4, 2024 | 42.75 | 43.16 | 41.83 | 41.83 | 41.83 | 12,400 |
Mar 1, 2024 | 42.61 | 43.10 | 41.81 | 42.28 | 42.28 | 18,300 |
Feb 29, 2024 | 42.83 | 43.16 | 41.68 | 42.88 | 42.88 | 36,800 |
Feb 28, 2024 | 41.70 | 42.00 | 41.50 | 41.66 | 41.66 | 10,500 |
Feb 27, 2024 | 44.47 | 44.47 | 42.13 | 42.13 | 42.13 | 16,300 |
Feb 26, 2024 | 41.89 | 43.15 | 41.79 | 42.07 | 42.07 | 21,200 |
Feb 23, 2024 | 42.50 | 43.18 | 42.48 | 42.92 | 42.92 | 14,200 |
Feb 22, 2024 | 43.64 | 43.64 | 42.61 | 42.67 | 42.67 | 24,300 |
Feb 21, 2024 | 44.33 | 44.45 | 43.41 | 43.73 | 43.73 | 31,900 |
Feb 20, 2024 | 43.67 | 44.76 | 43.67 | 44.31 | 44.31 | 22,600 |
Feb 16, 2024 | 44.50 | 44.71 | 43.96 | 44.09 | 44.09 | 17,100 |
Feb 15, 2024 | 42.60 | 45.35 | 42.39 | 44.91 | 44.91 | 31,600 |
Feb 14, 2024 | 0.21 Dividend | |||||
Feb 14, 2024 | 42.10 | 42.70 | 40.74 | 42.40 | 42.40 | 19,800 |
Feb 13, 2024 | 42.20 | 42.80 | 41.39 | 41.64 | 41.43 | 41,400 |
Feb 12, 2024 | 42.59 | 44.96 | 42.59 | 44.26 | 44.04 | 26,600 |
Feb 9, 2024 | 41.46 | 43.72 | 40.26 | 42.99 | 42.77 | 45,900 |
Feb 8, 2024 | 41.14 | 41.25 | 40.51 | 40.82 | 40.61 | 26,500 |
Feb 7, 2024 | 40.51 | 41.68 | 39.60 | 40.92 | 40.71 | 37,700 |
Feb 6, 2024 | 41.65 | 41.91 | 40.61 | 41.11 | 40.90 | 26,000 |
Feb 5, 2024 | 41.62 | 42.24 | 41.13 | 41.81 | 41.60 | 19,300 |
Feb 2, 2024 | 42.11 | 43.00 | 41.33 | 42.01 | 41.80 | 27,800 |
Feb 1, 2024 | 43.79 | 44.70 | 41.75 | 42.91 | 42.69 | 44,600 |
Jan 31, 2024 | 47.06 | 47.25 | 43.61 | 43.61 | 43.39 | 27,400 |
Jan 30, 2024 | 49.09 | 50.01 | 47.77 | 47.77 | 47.53 | 11,000 |
Jan 29, 2024 | 49.86 | 50.30 | 48.93 | 50.01 | 49.76 | 22,000 |
Jan 26, 2024 | 49.87 | 49.94 | 49.42 | 49.68 | 49.43 | 14,800 |
Jan 25, 2024 | 50.65 | 50.65 | 48.44 | 49.50 | 49.25 | 29,300 |
Jan 24, 2024 | 50.28 | 50.68 | 49.62 | 50.13 | 49.88 | 13,000 |
Jan 23, 2024 | 50.68 | 50.68 | 49.26 | 49.50 | 49.25 | 14,600 |
Jan 22, 2024 | 49.90 | 50.43 | 49.64 | 50.38 | 50.13 | 13,600 |
Jan 19, 2024 | 48.01 | 48.91 | 47.22 | 48.66 | 48.41 | 27,800 |
Jan 18, 2024 | 47.54 | 47.86 | 47.28 | 47.67 | 47.43 | 16,200 |
Jan 17, 2024 | 46.39 | 47.66 | 46.39 | 47.51 | 47.27 | 29,200 |
Jan 16, 2024 | 48.07 | 48.58 | 47.05 | 47.24 | 47.00 | 34,600 |
Jan 12, 2024 | 49.88 | 49.88 | 48.52 | 48.76 | 48.51 | 27,200 |
Jan 11, 2024 | 49.90 | 49.97 | 48.64 | 49.45 | 49.20 | 25,400 |
Jan 10, 2024 | 50.11 | 50.67 | 49.80 | 50.34 | 50.09 | 30,300 |
Jan 9, 2024 | 50.35 | 51.00 | 49.98 | 50.19 | 49.94 | 33,300 |
Jan 8, 2024 | 50.70 | 51.22 | 50.52 | 51.08 | 50.82 | 21,400 |
Jan 5, 2024 | 50.52 | 51.66 | 50.38 | 51.00 | 50.74 | 52,500 |
Jan 4, 2024 | 51.23 | 52.13 | 51.01 | 51.06 | 50.80 | 28,300 |
Jan 3, 2024 | 52.99 | 53.28 | 50.85 | 51.03 | 50.77 | 26,800 |
Jan 2, 2024 | 53.33 | 54.18 | 52.70 | 53.10 | 52.83 | 21,800 |
Dec 29, 2023 | 54.38 | 55.45 | 53.01 | 53.39 | 53.12 | 27,700 |
Dec 28, 2023 | 53.78 | 54.62 | 53.70 | 54.04 | 53.77 | 15,100 |
Dec 27, 2023 | 54.03 | 54.90 | 54.00 | 54.39 | 54.12 | 14,500 |
Dec 26, 2023 | 53.98 | 54.62 | 53.49 | 54.29 | 54.02 | 13,300 |
Dec 22, 2023 | 53.43 | 54.13 | 52.64 | 53.50 | 53.23 | 30,000 |
Dec 21, 2023 | 52.42 | 52.81 | 51.91 | 52.78 | 52.51 | 13,800 |
Dec 20, 2023 | 53.08 | 54.38 | 52.26 | 52.33 | 52.07 | 26,800 |
Dec 19, 2023 | 51.54 | 52.61 | 51.46 | 52.40 | 52.14 | 38,000 |
Dec 18, 2023 | 51.62 | 51.62 | 50.91 | 51.33 | 51.07 | 26,000 |
Dec 15, 2023 | 52.09 | 52.19 | 51.41 | 51.74 | 51.48 | 129,500 |
Dec 14, 2023 | 50.00 | 52.02 | 49.94 | 51.75 | 51.49 | 51,900 |
Dec 13, 2023 | 47.01 | 49.82 | 47.01 | 49.69 | 49.44 | 49,600 |
Dec 12, 2023 | 47.35 | 47.67 | 47.12 | 47.12 | 46.88 | 13,000 |
Dec 11, 2023 | 47.31 | 47.33 | 46.70 | 47.01 | 46.77 | 19,300 |
Dec 8, 2023 | 46.60 | 47.90 | 46.60 | 47.44 | 47.20 | 15,500 |
Dec 7, 2023 | 45.87 | 46.79 | 45.80 | 46.79 | 46.55 | 13,100 |
Dec 6, 2023 | 46.00 | 48.11 | 45.67 | 45.75 | 45.52 | 31,600 |
Dec 5, 2023 | 46.89 | 47.27 | 46.29 | 46.44 | 46.21 | 25,500 |
Dec 4, 2023 | 46.00 | 47.16 | 46.00 | 46.64 | 46.40 | 19,900 |
Dec 1, 2023 | 43.08 | 46.20 | 43.08 | 45.98 | 45.75 | 35,000 |
Nov 30, 2023 | 44.76 | 44.80 | 41.87 | 43.09 | 42.87 | 73,000 |
Nov 29, 2023 | 43.96 | 44.76 | 43.95 | 44.30 | 44.08 | 18,500 |
Nov 28, 2023 | 43.49 | 45.78 | 42.91 | 43.47 | 43.25 | 13,200 |
Nov 27, 2023 | 44.51 | 44.80 | 42.80 | 43.12 | 42.90 | 40,300 |
Nov 24, 2023 | 44.48 | 44.90 | 43.96 | 44.64 | 44.41 | 6,200 |
Nov 22, 2023 | 44.60 | 44.73 | 44.14 | 44.39 | 44.17 | 9,700 |
Nov 21, 2023 | 44.79 | 45.04 | 43.84 | 44.06 | 43.84 | 16,700 |
Nov 20, 2023 | 45.26 | 45.86 | 44.66 | 45.25 | 45.02 | 19,800 |
Nov 17, 2023 | 45.00 | 45.48 | 44.64 | 45.06 | 44.83 | 23,100 |
Nov 16, 2023 | 44.61 | 44.61 | 44.24 | 44.49 | 44.27 | 7,500 |
Nov 15, 2023 | 45.25 | 45.63 | 44.45 | 44.85 | 44.62 | 14,000 |
Nov 14, 2023 | 0.21 Dividend | |||||
Nov 14, 2023 | 43.22 | 45.38 | 43.08 | 45.38 | 45.15 | 21,100 |
Nov 13, 2023 | 41.53 | 42.30 | 40.49 | 42.17 | 41.75 | 11,700 |
Nov 10, 2023 | 41.96 | 42.33 | 41.93 | 42.16 | 41.74 | 11,000 |
Nov 9, 2023 | 43.65 | 43.65 | 41.29 | 41.79 | 41.37 | 14,100 |
Nov 8, 2023 | 43.23 | 43.61 | 41.97 | 42.61 | 42.18 | 21,400 |
Nov 7, 2023 | 44.06 | 44.06 | 43.36 | 43.38 | 42.95 | 19,600 |
Nov 6, 2023 | 44.05 | 44.55 | 43.62 | 43.95 | 43.51 | 12,400 |
Nov 3, 2023 | 43.59 | 44.49 | 42.61 | 44.21 | 43.77 | 17,000 |
Nov 2, 2023 | 41.12 | 43.14 | 41.00 | 43.05 | 42.62 | 21,500 |
Nov 1, 2023 | 40.22 | 40.98 | 40.10 | 40.86 | 40.45 | 19,400 |
Oct 31, 2023 | 40.18 | 40.90 | 40.18 | 40.45 | 40.05 | 51,100 |
Oct 30, 2023 | 40.48 | 41.04 | 40.10 | 40.45 | 40.05 | 66,900 |
Oct 27, 2023 | 40.16 | 40.77 | 39.47 | 40.09 | 39.69 | 41,700 |
Oct 26, 2023 | 40.00 | 40.38 | 38.65 | 40.20 | 39.80 | 56,200 |
Oct 25, 2023 | 39.85 | 40.15 | 39.37 | 39.63 | 39.23 | 48,500 |
Oct 24, 2023 | 39.60 | 40.21 | 39.13 | 39.65 | 39.25 | 28,000 |
Oct 23, 2023 | 39.20 | 40.02 | 39.20 | 39.51 | 39.11 | 32,900 |
Oct 20, 2023 | 40.10 | 40.33 | 38.49 | 39.30 | 38.91 | 56,000 |
Oct 19, 2023 | 40.15 | 40.54 | 39.09 | 39.80 | 39.40 | 20,900 |
Oct 18, 2023 | 41.37 | 41.37 | 39.91 | 40.08 | 39.68 | 12,400 |
Oct 17, 2023 | 40.53 | 42.17 | 40.53 | 41.33 | 40.92 | 18,300 |
Oct 16, 2023 | 40.76 | 41.09 | 40.57 | 40.95 | 40.54 | 11,000 |
Oct 13, 2023 | 41.01 | 41.12 | 40.31 | 40.47 | 40.07 | 8,800 |
Oct 12, 2023 | 41.05 | 41.16 | 40.55 | 40.79 | 40.38 | 11,500 |
Oct 11, 2023 | 40.64 | 41.21 | 39.47 | 41.12 | 40.71 | 13,000 |
Oct 10, 2023 | 40.40 | 41.46 | 40.30 | 40.68 | 40.27 | 19,700 |
Oct 9, 2023 | 40.22 | 41.35 | 40.00 | 40.03 | 39.63 | 9,800 |
Oct 6, 2023 | 39.70 | 40.90 | 39.04 | 40.54 | 40.13 | 15,000 |
Oct 5, 2023 | 39.12 | 40.56 | 39.12 | 40.07 | 39.67 | 19,100 |
Oct 4, 2023 | 38.08 | 39.57 | 37.74 | 39.44 | 39.05 | 23,600 |
Oct 3, 2023 | 38.94 | 38.99 | 38.26 | 38.26 | 37.88 | 27,700 |
Oct 2, 2023 | 38.56 | 39.79 | 38.55 | 39.07 | 38.68 | 34,000 |
Sep 29, 2023 | 39.38 | 39.66 | 38.45 | 38.69 | 38.30 | 14,700 |
Sep 28, 2023 | 38.45 | 39.80 | 38.45 | 39.67 | 39.27 | 14,600 |
Sep 27, 2023 | 39.36 | 39.74 | 38.43 | 38.57 | 38.18 | 19,700 |
Sep 26, 2023 | 39.44 | 39.51 | 38.50 | 38.60 | 38.21 | 12,500 |
Sep 25, 2023 | 39.20 | 39.61 | 38.86 | 39.59 | 39.19 | 11,200 |
Sep 22, 2023 | 39.81 | 39.98 | 38.93 | 38.93 | 38.54 | 9,900 |
Sep 21, 2023 | 39.47 | 40.07 | 39.46 | 39.90 | 39.50 | 11,400 |
Sep 20, 2023 | 40.27 | 41.06 | 39.48 | 39.48 | 39.09 | 9,800 |
Sep 19, 2023 | 40.91 | 40.91 | 40.00 | 40.28 | 39.88 | 12,700 |
Sep 18, 2023 | 42.60 | 42.60 | 40.49 | 40.54 | 40.13 | 9,900 |
Sep 15, 2023 | 41.71 | 42.55 | 41.70 | 42.13 | 41.71 | 45,500 |
Sep 14, 2023 | 41.34 | 41.77 | 41.11 | 41.77 | 41.35 | 8,400 |
Sep 13, 2023 | 40.72 | 41.13 | 40.72 | 41.04 | 40.63 | 11,900 |
Sep 12, 2023 | 40.80 | 41.22 | 40.66 | 40.93 | 40.52 | 22,400 |
Sep 11, 2023 | 41.73 | 42.05 | 40.39 | 40.49 | 40.09 | 15,700 |
Sep 8, 2023 | 40.87 | 41.72 | 40.87 | 41.56 | 41.14 | 10,200 |
Sep 7, 2023 | 41.50 | 41.76 | 40.80 | 41.42 | 41.01 | 19,800 |
Sep 6, 2023 | 43.00 | 43.00 | 41.56 | 41.56 | 41.14 | 11,500 |
Sep 5, 2023 | 43.44 | 44.32 | 42.80 | 42.84 | 42.41 | 9,900 |
Sep 1, 2023 | 42.35 | 43.78 | 41.45 | 43.28 | 42.85 | 19,200 |
Aug 31, 2023 | 42.40 | 43.00 | 41.65 | 42.30 | 41.88 | 27,200 |
Aug 30, 2023 | 43.70 | 43.70 | 41.96 | 42.05 | 41.63 | 15,500 |
Aug 29, 2023 | 43.03 | 43.80 | 43.03 | 43.80 | 43.36 | 13,700 |
Aug 28, 2023 | 43.04 | 43.34 | 42.90 | 43.04 | 42.61 | 10,800 |
Aug 25, 2023 | 44.40 | 44.60 | 42.87 | 42.98 | 42.55 | 13,600 |
Aug 24, 2023 | 43.62 | 44.36 | 43.36 | 44.05 | 43.61 | 10,700 |
Aug 23, 2023 | 43.55 | 44.07 | 43.46 | 43.92 | 43.48 | 12,700 |
Aug 22, 2023 | 44.75 | 44.80 | 43.37 | 43.41 | 42.98 | 16,100 |
Aug 21, 2023 | 44.25 | 44.97 | 43.73 | 44.62 | 44.17 | 13,500 |
Aug 18, 2023 | 43.61 | 44.74 | 43.61 | 44.33 | 43.89 | 11,400 |
Aug 17, 2023 | 44.57 | 44.57 | 44.05 | 44.05 | 43.61 | 10,200 |
Aug 16, 2023 | 44.38 | 44.56 | 44.01 | 44.05 | 43.61 | 10,000 |
Aug 15, 2023 | 44.87 | 45.09 | 44.10 | 44.39 | 43.95 | 20,400 |
Aug 14, 2023 | 0.21 Dividend | |||||
Aug 14, 2023 | 44.95 | 45.50 | 44.95 | 45.43 | 44.98 | 12,300 |
Aug 11, 2023 | 45.86 | 45.98 | 45.06 | 45.44 | 44.78 | 14,600 |
Aug 10, 2023 | 46.70 | 47.46 | 45.59 | 46.04 | 45.37 | 16,800 |
Aug 9, 2023 | 46.02 | 46.99 | 45.54 | 46.51 | 45.83 | 32,000 |
Aug 8, 2023 | 47.35 | 47.35 | 45.57 | 46.09 | 45.42 | 41,400 |
Aug 7, 2023 | 47.54 | 48.31 | 47.37 | 47.78 | 47.08 | 19,200 |
Aug 4, 2023 | 47.10 | 47.58 | 47.10 | 47.58 | 46.89 | 11,900 |
Aug 3, 2023 | 46.38 | 47.44 | 46.26 | 47.10 | 46.41 | 27,700 |
Aug 2, 2023 | 47.32 | 47.51 | 46.50 | 47.16 | 46.47 | 18,000 |
Aug 1, 2023 | 48.10 | 48.10 | 46.38 | 47.84 | 47.14 | 30,700 |
Jul 31, 2023 | 47.50 | 48.16 | 47.31 | 48.07 | 47.37 | 28,700 |
Jul 28, 2023 | 47.45 | 48.13 | 45.98 | 46.72 | 46.04 | 21,800 |
Jul 27, 2023 | 46.85 | 48.07 | 46.49 | 47.28 | 46.59 | 14,900 |
Jul 26, 2023 | 46.72 | 48.23 | 46.31 | 47.78 | 47.08 | 18,600 |
Jul 25, 2023 | 44.80 | 46.21 | 44.46 | 46.15 | 45.48 | 29,600 |
Jul 24, 2023 | 43.02 | 43.47 | 42.74 | 43.07 | 42.44 | 13,100 |
Jul 21, 2023 | 43.48 | 43.49 | 42.68 | 42.86 | 42.24 | 15,400 |
Jul 20, 2023 | 43.45 | 43.93 | 43.02 | 43.31 | 42.68 | 23,100 |
Jul 19, 2023 | 42.12 | 43.80 | 42.12 | 43.69 | 43.05 | 15,900 |
Jul 18, 2023 | 40.71 | 42.06 | 40.71 | 41.98 | 41.37 | 23,600 |
Jul 17, 2023 | 39.88 | 41.14 | 39.88 | 40.81 | 40.22 | 12,000 |
Jul 14, 2023 | 40.49 | 40.49 | 39.66 | 39.81 | 39.23 | 11,200 |
Jul 13, 2023 | 40.09 | 40.74 | 39.42 | 40.24 | 39.65 | 17,100 |
Jul 12, 2023 | 40.99 | 41.21 | 39.78 | 40.30 | 39.71 | 17,800 |
Jul 11, 2023 | 39.58 | 40.41 | 39.58 | 40.34 | 39.75 | 16,900 |
Jul 10, 2023 | 39.60 | 40.13 | 39.60 | 39.88 | 39.30 | 15,400 |
Jul 7, 2023 | 39.38 | 39.93 | 39.29 | 39.69 | 39.11 | 25,600 |
Jul 6, 2023 | 38.79 | 38.79 | 38.11 | 38.47 | 37.91 | 14,200 |
Jul 5, 2023 | 39.01 | 39.62 | 38.34 | 39.21 | 38.64 | 25,900 |
Jul 3, 2023 | 38.25 | 39.25 | 38.15 | 39.14 | 38.57 | 12,200 |
Jun 30, 2023 | 38.54 | 38.94 | 37.87 | 38.45 | 37.89 | 19,300 |
Jun 29, 2023 | 38.95 | 39.52 | 38.14 | 38.54 | 37.98 | 16,400 |
Jun 28, 2023 | 38.71 | 38.93 | 38.50 | 38.55 | 37.99 | 16,000 |
Jun 27, 2023 | 39.30 | 39.78 | 38.73 | 38.82 | 38.25 | 24,600 |
Jun 26, 2023 | 39.09 | 39.75 | 38.93 | 38.93 | 38.36 | 18,800 |
Jun 23, 2023 | 38.92 | 39.63 | 37.58 | 39.20 | 38.63 | 127,700 |
Jun 22, 2023 | 39.59 | 39.87 | 39.14 | 39.50 | 38.92 | 20,300 |
Jun 21, 2023 | 41.75 | 41.76 | 40.47 | 40.47 | 39.88 | 15,600 |
Jun 20, 2023 | 42.29 | 42.38 | 41.54 | 41.54 | 40.93 | 21,800 |
Jun 16, 2023 | 43.41 | 43.52 | 42.13 | 42.38 | 41.76 | 36,900 |
Jun 15, 2023 | 42.98 | 43.70 | 42.77 | 43.00 | 42.37 | 24,400 |
Jun 14, 2023 | 43.58 | 43.96 | 42.82 | 43.09 | 42.46 | 54,900 |
Jun 13, 2023 | 42.95 | 44.01 | 42.43 | 43.68 | 43.04 | 35,000 |
Jun 12, 2023 | 41.80 | 42.50 | 41.48 | 42.04 | 41.43 | 33,100 |
Jun 9, 2023 | 42.61 | 42.61 | 41.51 | 42.17 | 41.56 | 18,500 |
Jun 8, 2023 | 42.76 | 43.42 | 41.52 | 42.70 | 42.08 | 77,900 |
Jun 7, 2023 | 40.87 | 43.24 | 40.87 | 42.82 | 42.20 | 47,000 |
Jun 6, 2023 | 38.11 | 40.83 | 38.11 | 40.53 | 39.94 | 30,900 |
Jun 5, 2023 | 38.71 | 38.84 | 37.74 | 38.27 | 37.71 | 52,300 |
Jun 2, 2023 | 37.77 | 39.06 | 37.20 | 38.87 | 38.30 | 30,400 |
Jun 1, 2023 | 37.08 | 37.55 | 36.05 | 37.43 | 36.88 | 33,800 |
May 31, 2023 | 36.65 | 37.46 | 35.64 | 37.15 | 36.61 | 56,900 |
May 30, 2023 | 36.75 | 37.07 | 36.23 | 36.65 | 36.12 | 26,300 |
May 26, 2023 | 36.23 | 36.48 | 35.89 | 36.48 | 35.95 | 13,200 |
May 25, 2023 | 36.57 | 36.58 | 35.35 | 36.41 | 35.88 | 37,700 |
May 24, 2023 | 36.72 | 36.76 | 36.00 | 36.75 | 36.21 | 32,300 |
May 23, 2023 | 36.14 | 37.39 | 35.18 | 36.82 | 36.28 | 30,900 |
May 22, 2023 | 35.24 | 36.23 | 35.01 | 36.23 | 35.70 | 19,400 |
May 19, 2023 | 34.99 | 35.36 | 34.43 | 34.90 | 34.39 | 33,300 |
May 18, 2023 | 34.05 | 34.76 | 33.71 | 34.53 | 34.03 | 15,300 |
May 17, 2023 | 33.71 | 34.15 | 33.31 | 34.08 | 33.58 | 19,300 |
May 16, 2023 | 32.23 | 32.52 | 31.99 | 32.30 | 31.83 | 19,100 |
May 15, 2023 | 32.81 | 32.81 | 31.83 | 32.10 | 31.63 | 19,800 |
May 12, 2023 | 0.21 Dividend | |||||
May 12, 2023 | 31.56 | 31.80 | 31.25 | 31.67 | 31.21 | 26,900 |
May 11, 2023 | 31.69 | 32.21 | 31.55 | 31.75 | 31.08 | 18,100 |
May 10, 2023 | 32.10 | 32.30 | 31.50 | 32.04 | 31.36 | 27,700 |
May 9, 2023 | 31.47 | 31.88 | 31.12 | 31.50 | 30.84 | 15,400 |
May 8, 2023 | 32.59 | 32.72 | 31.66 | 31.73 | 31.06 | 15,900 |
May 5, 2023 | 32.05 | 32.80 | 31.88 | 32.38 | 31.70 | 31,400 |
May 4, 2023 | 31.76 | 32.00 | 30.88 | 31.13 | 30.47 | 37,800 |
May 3, 2023 | 31.18 | 32.04 | 30.28 | 32.00 | 31.33 | 57,200 |
May 2, 2023 | 34.92 | 34.92 | 30.93 | 31.20 | 30.54 | 31,400 |
May 1, 2023 | 36.55 | 36.68 | 34.83 | 35.11 | 34.37 | 23,700 |
Apr 28, 2023 | 35.81 | 36.73 | 35.48 | 36.28 | 35.51 | 27,900 |
Apr 27, 2023 | 35.20 | 36.25 | 35.03 | 35.64 | 34.89 | 19,500 |
Apr 26, 2023 | 33.88 | 35.33 | 33.88 | 35.25 | 34.51 | 22,200 |
Apr 25, 2023 | 35.74 | 35.76 | 33.79 | 34.00 | 33.28 | 28,000 |
Apr 24, 2023 | 36.39 | 36.42 | 35.89 | 35.95 | 35.19 | 17,500 |
Apr 21, 2023 | 36.42 | 36.94 | 35.93 | 36.19 | 35.43 | 22,900 |
Apr 20, 2023 | 36.44 | 36.57 | 35.87 | 36.49 | 35.72 | 10,700 |
Related Tickers
OVLY Oak Valley Bancorp
24.30
+4.38%
TSBK Timberland Bancorp, Inc.
24.81
+1.81%
GCBC Greene County Bancorp, Inc.
28.60
+4.38%
SSBI Summit State Bank
9.83
-5.30%
FRAF Franklin Financial Services Corporation
29.76
+6.17%
HWBK Hawthorn Bancshares, Inc.
19.75
-5.82%
CBFV CB Financial Services, Inc.
21.36
-0.05%
HTBI HomeTrust Bancshares, Inc.
24.30
+1.46%
SPFI South Plains Financial, Inc.
26.00
+2.24%
FBIZ First Business Financial Services, Inc.
34.30
+2.91%