Holen Sie sich die Stockscreener-App
72.33
1.60%
-1.185
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $73.48 | $72.26 | $1.22 | 78,777.0 | -1.71% |
| 2026-09-08 | $74.20 | $73.30 | $0.90 | 86,208.0 | -0.88% |
| 2026-09-04 | $74.54 | $72.88 | $1.66 | 86,311.0 | +1.04% |
| 2026-09-03 | $74.89 | $73.27 | $1.62 | 99,942.0 | +0.55% |
| 2026-09-02 | $73.64 | $72.23 | $1.41 | 141,129.0 | +0.52% |
| 2026-09-01 | $74.08 | $72.40 | $1.68 | 81,686.0 | -1.30% |
| 2026-08-31 | $73.99 | $73.08 | $0.91 | 67,036.0 | -0.53% |
| 2026-08-28 | $75.00 | $73.70 | $1.30 | 117,766.0 | -0.46% |
| 2026-08-27 | $74.45 | $73.20 | $1.25 | 99,470.0 | +0.04% |
| 2026-08-26 | $75.34 | $73.61 | $1.73 | 109,009.0 | +0.38% |
| 2026-08-25 | $74.96 | $73.90 | $1.06 | 57,225.0 | -0.47% |
| 2026-08-24 | $75.19 | $74.19 | $1.00 | 65,748.0 | -0.03% |
| 2026-08-21 | $74.94 | $73.38 | $1.56 | 83,441.0 | +0.43% |
| 2026-08-20 | $74.50 | $73.46 | $1.04 | 107,131.0 | +0.07% |
| 2026-08-19 | $76.31 | $73.72 | $2.59 | 86,292.0 | -2.37% |
| 2026-08-18 | $76.35 | $75.41 | $0.9413 | 144,389.0 | -0.71% |
| 2026-08-17 | $76.78 | $75.95 | $0.83 | 132,173.0 | -0.53% |
| 2026-08-14 | $77.50 | $76.40 | $1.10 | 69,018.0 | -0.62% |
| 2026-08-13 | $78.44 | $77.05 | $1.39 | 131,594.0 | -0.25% |
| 2026-08-12 | $78.02 | $77.00 | $1.02 | 100,529.0 | +0.51% |
| 2026-08-11 | $77.33 | $76.50 | $0.83 | 66,810.0 | +0.76% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $74.89 | $72.23 | $2.66 | 574,053.0 | -1.81% |
| 2026-08 | $79.86 | $73.08 | $6.78 | 1,951,154.0 | -4.93% |
| 2026-07 | $79.39 | $73.06 | $6.33 | 2,003,611.0 | +1.57% |
| 2026-06 | $77.40 | $67.40 | $10.00 | 2,980,846.0 | +10.35% |
| 2026-05 | $70.35 | $66.09 | $4.26 | 1,355,104.0 | +1.20% |
| 2026-04 | $70.10 | $63.11 | $6.99 | 2,358,767.0 | +6.73% |
| 2026-03 | $64.64 | $59.70 | $4.94 | 1,224,876.0 | +3.28% |
| 2026-02 | $66.56 | $61.35 | $5.20 | 1,245,748.0 | -1.05% |
| 2026-01 | $65.64 | $58.28 | $7.36 | 912,106.0 | +5.84% |
Southern Missouri Bancorp Inc-Aktien (SMBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $63.54 | $55.91 | $7.63 | 1,065,754.0 | +5.26% |
| 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% |
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):