Holen Sie sich die Stockscreener-App
53.79
2.65%
-1.465
Handel nachbörslich:
53.79
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $55.30 | $53.75 | $1.55 | 47,421.0 | -2.65% |
| 2025-08-14 | $56.02 | $54.47 | $1.55 | 26,128.0 | -1.59% |
| 2025-08-13 | $56.20 | $54.97 | $1.23 | 27,319.0 | +1.81% |
| 2025-08-12 | $55.15 | $53.05 | $2.10 | 32,872.0 | +4.79% |
| 2025-08-11 | $53.01 | $51.59 | $1.42 | 26,117.0 | +1.09% |
| 2025-08-08 | $52.50 | $51.98 | $0.515 | 17,848.0 | +0.41% |
| 2025-08-07 | $52.62 | $51.64 | $0.985 | 29,515.0 | -1.13% |
| 2025-08-06 | $53.19 | $52.40 | $0.79 | 28,722.0 | -1.41% |
| 2025-08-05 | $53.43 | $52.28 | $1.15 | 41,519.0 | +0.34% |
| 2025-08-04 | $53.38 | $52.64 | $0.7371 | 21,417.0 | +1.03% |
| 2025-08-01 | $53.64 | $52.20 | $1.44 | 42,394.0 | -3.00% |
| 2025-07-31 | $54.65 | $53.78 | $0.87 | 40,370.0 | -1.08% |
| 2025-07-30 | $56.59 | $54.36 | $2.23 | 36,958.0 | -2.09% |
| 2025-07-29 | $56.91 | $55.83 | $1.08 | 30,327.0 | -0.92% |
| 2025-07-28 | $56.66 | $55.81 | $0.84 | 40,697.0 | -0.84% |
| 2025-07-25 | $58.51 | $56.75 | $1.76 | 36,326.0 | -0.88% |
| 2025-07-24 | $57.68 | $55.73 | $1.95 | 31,792.0 | +1.54% |
| 2025-07-23 | $56.64 | $56.30 | $0.34 | 18,382.0 | -0.32% |
| 2025-07-22 | $57.46 | $56.29 | $1.17 | 31,666.0 | -0.42% |
| 2025-07-21 | $57.65 | $56.56 | $1.09 | 23,212.0 | +0.19% |
| 2025-07-18 | $58.30 | $56.57 | $1.73 | 41,938.0 | -0.12% |
| 2025-07-17 | $56.99 | $55.12 | $1.87 | 43,031.0 | +1.46% |
| 2025-07-16 | $56.14 | $54.72 | $1.42 | 64,593.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $56.20 | $51.59 | $4.60 | 388,693.0 | -0.55% |
| 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% |
9.08%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):