56.68
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-02 | $57.32 | $54.00 | $3.32 | 79,810.0 | -0.23% |
2025-07-01 | $56.95 | $54.31 | $2.63 | 60,163.0 | +3.71% |
2025-06-30 | $55.24 | $53.60 | $1.64 | 108,549.0 | +0.35% |
2025-06-27 | $54.84 | $54.02 | $0.82 | 105,205.0 | +0.46% |
2025-06-26 | $54.38 | $53.03 | $1.34 | 99,657.0 | +2.82% |
2025-06-25 | $53.72 | $51.97 | $1.75 | 34,538.0 | -1.14% |
2025-06-24 | $54.25 | $52.88 | $1.37 | 37,723.0 | +1.63% |
2025-06-23 | $52.60 | $50.99 | $1.61 | 44,785.0 | +2.24% |
2025-06-20 | $52.21 | $51.08 | $1.13 | 61,024.0 | -0.50% |
2025-06-18 | $52.47 | $50.89 | $1.58 | 42,072.0 | +0.49% |
2025-06-17 | $52.06 | $51.05 | $1.01 | 19,123.0 | -1.61% |
2025-06-16 | $53.12 | $51.99 | $1.12 | 40,921.0 | -0.08% |
2025-06-13 | $53.41 | $52.01 | $1.40 | 19,335.0 | -2.95% |
2025-06-12 | $54.19 | $53.24 | $0.95 | 18,874.0 | -0.48% |
2025-06-11 | $54.35 | $53.38 | $0.97 | 40,345.0 | +0.39% |
2025-06-10 | $54.19 | $53.08 | $1.11 | 26,090.0 | +0.88% |
2025-06-09 | $53.85 | $52.11 | $1.74 | 28,456.0 | +0.72% |
2025-06-06 | $53.27 | $52.52 | $0.75 | 28,102.0 | +2.77% |
2025-06-05 | $52.16 | $51.14 | $1.02 | 26,875.0 | +0.27% |
2025-06-04 | $51.80 | $51.47 | $0.33 | 18,193.0 | -1.87% |
2025-06-03 | $52.94 | $51.85 | $1.09 | 17,193.0 | +1.02% |
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Southern Missouri Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Southern Missouri Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07 | $57.32 | $54.00 | $3.32 | 219,783.0 | +3.47% |
2025-06 | $55.24 | $50.89 | $4.35 | 831,902.0 | +4.03% |
2025-05 | $56.19 | $51.17 | $5.02 | 519,752.0 | +0.02% |
2025-04 | $53.95 | $45.10 | $8.85 | 550,372.0 | +1.21% |
2025-03 | $59.05 | $50.28 | $8.77 | 507,318.0 | -10.77% |
2025-02 | $61.82 | $56.58 | $5.24 | 528,941.0 | -1.49% |
2025-01 | $62.50 | $51.82 | $10.68 | 751,241.0 | +3.15% |
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $66.81 | $55.84 | $10.97 | 600,443.0 | -11.50% |
2024-11 | $68.69 | $57.41 | $11.28 | 692,534.0 | +10.71% |
2024-10 | $62.03 | $53.67 | $8.36 | 563,317.0 | +4.97% |
2024-09 | $57.95 | $53.59 | $4.35 | 676,230.0 | -2.32% |
2024-08 | $59.66 | $48.27 | $11.39 | 833,238.0 | +1.10% |
2024-07 | $58.03 | $43.10 | $14.93 | 849,512.0 | +27.08% |
2024-06 | $45.27 | $39.90 | $5.38 | 518,155.0 | +6.89% |
2024-05 | $43.85 | $39.00 | $4.85 | 910,311.0 | +5.01% |
2024-04 | $43.98 | $39.00 | $4.98 | 337,486.0 | -8.26% |
2024-03 | $44.74 | $40.40 | $4.34 | 440,457.0 | +1.94% |
2024-02 | $45.35 | $39.60 | $5.75 | 542,253.0 | -1.67% |
2024-01 | $54.18 | $43.61 | $10.57 | 520,082.0 | -18.32% |
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $55.45 | $43.08 | $12.37 | 608,645.0 | +23.90% |
2023-11 | $45.86 | $40.10 | $5.76 | 410,587.0 | +6.53% |
2023-10 | $42.17 | $37.74 | $4.43 | 625,964.0 | +4.55% |
2023-09 | $44.32 | $38.43 | $5.89 | 300,834.0 | -8.53% |
2023-08 | $48.30 | $41.65 | $6.66 | 410,546.0 | -12.00% |
2023-07 | $48.23 | $38.11 | $10.12 | 372,886.0 | +25.02% |
2023-06 | $44.01 | $36.05 | $7.96 | 746,101.0 | +3.50% |
2023-05 | $37.46 | $30.28 | $7.18 | 592,339.0 | +2.40% |
2023-04 | $37.62 | $33.79 | $3.83 | 405,191.0 | -3.02% |
2023-03 | $46.64 | $36.96 | $9.68 | 1,605,483.0 | -19.17% |
2023-02 | $50.52 | $45.98 | $4.55 | 825,299.0 | -4.42% |
2023-01 | $48.50 | $44.72 | $3.78 | 282,658.0 | +5.65% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):