No.6
Disclosure
2026/11/07 06:48
四半期報告書（10-Q）
SMBC SOUTHERN MISSOURI BANCORP, INC.US-listed
6 posts
SOUTHERN MISSOURI BANCORP, INC. (SMBC) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
SOUTHERN MISSOURI BANCORP, INC. (SMBC) Stock Price History
SOUTHERN MISSOURI BANCORP, INC. closed at $70.46 on Nov 6, 2026, −1.6% over 1 month, +31.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$72.57Nov 4
1-Month Low$68.87Oct 14
1-Week Change−0.3%vs Oct 30
1-Month Change−1.6%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $984 today (−1.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −1.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $70.46 | −0.18 | −0.25% |
| Nov 5 (Thu) | $70.64 | −1.93 | −2.66% |
| Nov 4 (Wed) | $72.57 | +1.08 | +1.51% |
| Nov 3 (Tue) | $71.49 | −0.77 | −1.07% |
| Nov 2 (Mon) | $72.26 | +1.56 | +2.21% |
| Oct 30 (Fri) | $70.70 | −1.14 | −1.59% |
| Oct 29 (Thu) | $71.84 | −0.18 | −0.25% |
| Oct 28 (Wed) | $72.02 | −0.28 | −0.39% |
| Oct 27 (Tue) | $72.30 | +0.08 | +0.11% |
| Oct 26 (Mon) | $72.22 | +0.32 | +0.45% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$77.91Aug 6
3-Month Low$68.87Oct 14
1-Month Change−1.6%vs Oct 6
3-Month Change−9.6%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $904 today (−9.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −9.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $70.46 | −0.18 | −0.25% |
| Nov 5 (Thu) | $70.64 | −1.93 | −2.66% |
| Nov 4 (Wed) | $72.57 | +1.08 | +1.51% |
| Nov 3 (Tue) | $71.49 | −0.77 | −1.07% |
| Nov 2 (Mon) | $72.26 | +1.56 | +2.21% |
| Oct 30 (Fri) | $70.70 | −1.14 | −1.59% |
| Oct 29 (Thu) | $71.84 | −0.18 | −0.25% |
| Oct 28 (Wed) | $72.02 | −0.28 | −0.39% |
| Oct 27 (Tue) | $72.30 | +0.08 | +0.11% |
| Oct 26 (Mon) | $72.22 | +0.32 | +0.45% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$79.33Aug 4
6-Month Low$66.62May 15
3-Month Change−9.6%vs Aug 6
6-Month Change+1.8%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,018 today (+1.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +1.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $70.46 | −0.3% |
| Oct 2026 | $70.70 | −0.3% |
| Sep 2026 | $70.90 | −3.7% |
| Aug 2026 | $73.59 | −4.9% |
| Jul 2026 | $77.41 | +1.6% |
| Jun 2026 | $76.21 | +10.4% |
| May 2026 | $69.06 | +1.2% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$79.33Aug 4
52-Week Low$52.97Nov 18
Year to Date+19.2%vs Dec 31
From 52-Week High−11.2%Aug 4
If you had invested $1,000 1 year ago, it would be worth $1,317 today (+31.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +31.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $70.46 | −0.3% |
| Oct 2026 | $70.70 | −0.3% |
| Sep 2026 | $70.90 | −3.7% |
| Aug 2026 | $73.59 | −4.9% |
| Jul 2026 | $77.41 | +1.6% |
| Jun 2026 | $76.21 | +10.4% |
| May 2026 | $69.06 | +1.2% |
| Apr 2026 | $68.24 | +6.7% |
| Mar 2026 | $63.94 | +3.3% |
| Feb 2026 | $61.91 | −1.1% |
| Jan 2026 | $62.57 | +5.8% |
| Dec 2025 | $59.12 | +5.0% |
| Nov 2025 | $56.29 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$77.63Jul 24, 2026
3-Year Low$40.25Apr 8, 2024
Annualized Return+18.7%
Max Drawdown−28.7%
If you had invested $1,000 3 years ago, it would be worth $1,671 today (+67.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +67.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $70.46 | +19.2% |
| 2025 | $59.12 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$77.63Jul 24, 2026
5-Year Low$31.67May 8, 2023
Annualized Return+4.3%
Max Drawdown−45.2%
If you had invested $1,000 5 years ago, it would be worth $1,234 today (+23.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +23.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $70.46 | +19.2% |
| 2025 | $59.12 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$77.41Jul 2026
All-Time Low$2.53Nov 1994
Total Change+2,521.3%vs May 1994
Annualized Return+10.6%
If you had invested $1,000 in May 1994, it would be worth $26,213 today (+2,521.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1,516.0%, while this stock moved +2,521.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $70.46 | +19.2% |
| 2025 | $59.12 | +3.1% |
| 2024 | $57.37 | +7.5% |
| 2023 | $53.39 | +16.5% |
| 2022 | $45.83 | −12.2% |
| 2021 | $52.17 | +71.4% |
| 2020 | $30.44 | −20.6% |
| 2019 | $38.36 | +13.2% |
| 2018 | $33.90 | −9.8% |
| 2017 | $37.59 | +6.2% |
| 2016 | $35.38 | +48.0% |
| 2015 | $23.90 | +25.9% |
| 2014 | $18.99 | +14.1% |
| 2013 | $16.64 | +48.2% |
| 2012 | $11.23 | −0.1% |
| 2011 | $11.24 | +30.3% |
| 2010 | $8.63 | +46.8% |
| 2009 | $5.88 | +6.0% |
| 2008 | $5.55 | −20.7% |
| 2007 | $7.00 | −7.9% |
| 2006 | $7.60 | +3.3% |
| 2005 | $7.35 | −20.5% |
| 2004 | $9.25 | +33.5% |
| 2003 | $6.93 | +32.5% |
| 2002 | $5.23 | +29.0% |
| 2001 | $4.05 | +18.9% |
| 2000 | $3.41 | +6.3% |
| 1999 | $3.20 | −12.4% |
| 1998 | $3.66 | −28.7% |
| 1997 | $5.13 | +36.7% |
| 1996 | $3.75 | +0.0% |
| 1995 | $3.75 | +42.9% |
| 1994 | $2.63 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from May 1994). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.5
Disclosure
2026/11/05 06:11
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.4
Disclosure
2026/10/30 06:00
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／株主総会の議決結果（Item 5.07）
役員の異動（就任・退任・報酬）（Item 5.02）／株主総会の議決結果（Item 5.07）
Delete
No.3
Disclosure
2026/10/22 05:55
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/09/22 05:00
委任状説明書（株主総会招集）（DEF 14A）
Delete
No.1
Disclosure
2026/09/12 06:10
年次報告書（10-K）
Delete
Write on the SOUTHERN MISSOURI BANCORP, INC. board
More US stocks in English
- SMARTFINANCIAL INC.SMBK
- Summit Midstream CorpSMC
- SUMITOMO MITSUI FINANCIAL GROUP, INC.SMFG
- SCOTTS MIRACLE-GRO COSMG
- SEACOR Marine Holdings Inc.SMHI
- SMITH MIDLAND CORPSMID
- SMJ International Holdings Inc.SMJF
- Summit Therapeutics Inc.SMMT
- STANDARD MOTOR PRODUCTS, INC.SMP
- Simply Good Foods CoSMPL
- NUSCALE POWER CorpSMR
- SmartRent, Inc.SMRT