Southern Missouri Bancorp Inc (SMBC)
39.82
-0.41
(-1.02%)
USD |
NASDAQ |
May 01, 10:24
Southern Missouri Bancorp Price: 39.82 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 40.12 | 40.39 | 40.00 | 40.23 | 13692.00 |
| Apr 29, 2024 | 42.52 | 42.52 | 40.50 | 40.83 | 13601.00 |
| Apr 26, 2024 | 41.98 | 41.98 | 40.51 | 40.94 | 18391.00 |
| Apr 25, 2024 | 41.04 | 41.67 | 40.68 | 41.31 | 13001.00 |
| Apr 24, 2024 | 41.92 | 41.94 | 41.25 | 41.74 | 22442.00 |
| Apr 23, 2024 | 42.22 | 42.70 | 41.26 | 41.97 | 11863.00 |
| Apr 22, 2024 | 41.50 | 43.40 | 41.50 | 41.57 | 10071.00 |
| Apr 19, 2024 | 39.78 | 41.68 | 39.78 | 41.63 | 26395.00 |
| Apr 18, 2024 | 40.42 | 40.70 | 39.69 | 40.07 | 18866.00 |
| Apr 17, 2024 | 40.24 | 40.26 | 39.00 | 40.24 | 27305.00 |
| Apr 16, 2024 | 40.43 | 40.49 | 40.00 | 40.11 | 9484.00 |
| Apr 15, 2024 | 40.44 | 40.44 | 39.57 | 40.15 | 22035.00 |
| Apr 12, 2024 | 40.03 | 40.28 | 39.03 | 40.25 | 13858.00 |
| Apr 11, 2024 | 40.15 | 40.70 | 39.14 | 40.35 | 13422.00 |
| Apr 10, 2024 | 40.97 | 41.37 | 39.00 | 40.19 | 33897.00 |
| Apr 09, 2024 | 42.06 | 42.06 | 41.66 | 41.90 | 6827.00 |
| Apr 08, 2024 | 43.04 | 43.04 | 41.89 | 41.89 | 16464.00 |
| Apr 05, 2024 | 42.67 | 42.67 | 41.69 | 41.97 | 6072.00 |
| Apr 04, 2024 | 43.06 | 43.06 | 41.90 | 42.30 | 13677.00 |
| Apr 03, 2024 | 41.55 | 42.14 | 41.55 | 42.07 | 10361.00 |
| Apr 02, 2024 | 41.35 | 42.08 | 41.35 | 41.98 | 11973.00 |
| Apr 01, 2024 | 43.98 | 43.98 | 42.06 | 42.66 | 12848.00 |
| Mar 28, 2024 | 44.08 | 44.09 | 43.50 | 43.71 | 41163.00 |
| Mar 27, 2024 | 43.73 | 43.85 | 42.58 | 43.74 | 13215.00 |
| Mar 26, 2024 | 42.62 | 42.74 | 41.96 | 41.96 | 12928.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.73
Minimum
May 14 2020
61.93
Maximum
Nov 10 2021
40.18
Average
41.30
Median
Price Benchmarks
| Brookline Bancorp Inc | 8.485 |
| Broadway Financial Corp | 4.86 |
| Carver Bancorp Inc | 1.55 |
| Pathward Financial Inc | 50.16 |
| Capitol Federal Financial Inc | 4.94 |
Price Related Metrics
| PE Ratio | 10.42 |
| PS Ratio | 2.674 |
| Price to Book Value | 0.9630 |
| Price to Free Cash Flow | 7.767 |
| Earnings Yield | 9.59% |
| Market Cap | 452.77M |
| Normalized PE Ratio | 10.42 |