Holen Sie sich die Stockscreener-App
60.82
1.11%
-0.68
Handel nachbörslich:
60.82
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $61.99 | $60.49 | $1.50 | 63,152.0 | -1.11% |
| 2025-12-11 | $61.68 | $60.73 | $0.95 | 41,292.0 | +1.08% |
| 2025-12-10 | $61.31 | $58.90 | $2.41 | 66,835.0 | +3.00% |
| 2025-12-09 | $59.84 | $58.70 | $1.14 | 44,493.0 | +0.78% |
| 2025-12-08 | $59.19 | $57.92 | $1.27 | 45,164.0 | +1.16% |
| 2025-12-05 | $58.81 | $57.67 | $1.14 | 37,905.0 | -0.60% |
| 2025-12-04 | $59.06 | $58.21 | $0.85 | 19,159.0 | -0.60% |
| 2025-12-03 | $58.66 | $57.37 | $1.29 | 44,152.0 | +3.09% |
| 2025-12-02 | $57.68 | $56.71 | $0.97 | 57,374.0 | -0.42% |
| 2025-12-01 | $57.29 | $55.91 | $1.38 | 45,536.0 | +1.47% |
| 2025-11-28 | $57.13 | $56.10 | $1.03 | 24,251.0 | -0.65% |
| 2025-11-26 | $57.25 | $56.13 | $1.12 | 39,270.0 | +0.05% |
| 2025-11-25 | $56.89 | $55.43 | $1.46 | 41,988.0 | +2.42% |
| 2025-11-24 | $55.75 | $55.10 | $0.65 | 61,273.0 | -0.45% |
| 2025-11-21 | $56.09 | $54.15 | $1.94 | 56,421.0 | +2.58% |
| 2025-11-20 | $54.72 | $53.53 | $1.19 | 67,977.0 | +1.87% |
| 2025-11-19 | $53.91 | $52.76 | $1.15 | 63,681.0 | +0.35% |
| 2025-11-18 | $53.85 | $52.72 | $1.13 | 36,011.0 | -0.03% |
| 2025-11-17 | $54.20 | $52.83 | $1.37 | 54,861.0 | -2.68% |
| 2025-11-14 | $54.52 | $53.79 | $0.735 | 42,814.0 | -0.68% |
| 2025-11-13 | $55.19 | $54.28 | $0.905 | 47,973.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $61.99 | $55.91 | $6.08 | 528,214.0 | +8.05% |
| 2025-11 | $57.25 | $51.46 | $5.79 | 1,168,407.0 | +7.34% |
| 2025-10 | $54.24 | $47.60 | $6.64 | 1,612,338.0 | -0.23% |
| 2025-09 | $59.03 | $52.45 | $6.58 | 907,020.0 | -8.65% |
| 2025-08 | $58.45 | $51.59 | $6.86 | 608,297.0 | +6.37% |
| 2025-07 | $58.88 | $53.78 | $5.10 | 1,213,170.0 | -1.26% |
| 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% |
1.49%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):