S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Sn Missouri Banc (SMBC)

NASDAQ

$67.47-$2.10 (-3.02%)

Price as of Jun 03, 2026 4:10 PM EDT

$762.4M
Market Cap
34.64%
1-Year Change
Banks - Regional
Industry

1 Month
+2.52%

Low Price$66.62

High Price$69.89
3 Months
+11.44%

Low Price$61.17

High Price$69.89
1 Year
+34.93%

Low Price$47.85

High Price$69.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	67.95	69.95	67.95	69.57	+2.07%	76,216
06/01/2026	68.84	69.35	67.42	68.16	-1.30%	65,716
05/29/2026	69.01	70.12	68.95	69.06	-0.22%	81,875
05/28/2026	68.95	69.22	67.57	69.21	+0.02%	81,761
05/27/2026	69.70	70.35	68.94	69.20	-0.99%	48,605
05/26/2026	69.12	69.97	68.83	69.89	+1.30%	42,108
05/22/2026	69.46	69.67	68.83	68.99	-0.45%	54,643
05/21/2026	68.37	69.30	68.01	69.30	+1.06%	74,103
05/20/2026	67.59	69.10	67.34	68.57	+1.45%	71,653
05/19/2026	67.78	68.06	66.85	67.59	-0.28%	47,954
05/18/2026	66.62	68.21	66.62	67.78	+1.74%	50,551
05/15/2026	67.18	67.83	66.09	66.62	-1.05%	83,720
05/15/2026	$0.25 Dividend
05/14/2026	67.42	68.20	67.13	67.33	+0.31%	73,553
05/13/2026	67.44	67.85	66.68	67.12	-0.81%	42,373
05/12/2026	67.54	67.67	65.98	67.67	-0.15%	64,935
05/11/2026	68.81	69.34	66.99	67.77	-1.73%	102,424
05/08/2026	69.24	69.79	68.83	68.96	-0.52%	60,727
05/07/2026	68.93	69.56	68.93	69.32	+0.56%	76,233
05/06/2026	69.11	69.44	68.49	68.93	+0.51%	48,657
05/05/2026	67.93	68.91	67.47	68.59	+1.44%	99,489
05/04/2026	67.80	68.52	66.96	67.61	-0.98%	116,491
05/01/2026	67.93	68.93	67.24	68.28	+0.42%	83,561
04/30/2026	67.42	68.55	67.34	67.99	+0.07%	81,415
04/29/2026	69.26	69.64	67.51	67.94	-2.26%	93,917
04/28/2026	68.41	69.84	68.41	69.51	+1.85%	50,594
04/27/2026	66.78	69.24	66.78	68.25	+1.83%	92,074
04/24/2026	67.34	68.60	66.91	67.02	-0.47%	101,846
04/23/2026	65.93	67.50	64.25	67.34	+2.94%	93,964
04/22/2026	65.90	66.01	65.04	65.42	-0.67%	75,493
04/22/2026	$1.60 Earnings
04/21/2026	66.72	67.18	65.10	65.86	-1.61%	126,989
04/20/2026	67.25	68.09	66.62	66.93	-0.47%	97,164
04/17/2026	66.08	68.65	65.87	67.25	+2.66%	167,566
04/16/2026	66.04	66.62	65.32	65.51	-1.28%	74,719
04/15/2026	66.59	66.75	65.50	66.35	-0.39%	89,744
04/14/2026	66.42	67.48	65.59	66.61	+0.07%	91,526
04/13/2026	66.40	66.75	65.92	66.56	+0.01%	90,101
04/10/2026	66.98	67.74	65.36	66.55	-0.61%	146,686
04/09/2026	66.66	67.73	66.48	66.96	-0.07%	358,589
04/08/2026	66.71	67.94	66.19	67.01	+1.99%	139,611
04/07/2026	64.46	66.10	64.44	65.71	+1.29%	206,721
04/06/2026	64.42	65.30	64.36	64.87	+0.26%	128,499
04/02/2026	63.56	64.86	62.88	64.70	+1.09%	50,570
04/01/2026	63.70	65.47	63.70	64.00	+0.47%	41,824
03/31/2026	63.24	63.88	62.23	63.70	+1.25%	77,420
03/30/2026	62.54	63.21	62.25	62.92	+1.14%	43,580
03/27/2026	62.49	62.79	61.97	62.21	-1.14%	42,041
03/26/2026	62.22	63.00	61.62	62.93	+0.65%	35,312
03/25/2026	63.26	63.63	62.21	62.52	-0.32%	45,015
03/24/2026	62.46	63.61	62.29	62.72	-0.46%	38,369
03/23/2026	62.78	64.40	62.60	63.01	+2.55%	67,272
03/20/2026	61.92	62.10	60.67	61.44	-0.44%	102,288
03/19/2026	60.38	62.14	60.33	61.71	+1.16%	61,559
03/18/2026	60.60	63.33	60.03	61.00	-0.08%	44,347
03/17/2026	61.93	62.17	61.04	61.05	-1.04%	47,355
03/16/2026	61.81	62.28	61.20	61.70	+0.38%	34,576
03/13/2026	61.66	62.82	60.84	61.46	-0.23%	53,548
03/12/2026	60.06	61.73	59.49	61.61	+1.09%	48,239
03/11/2026	61.11	61.24	60.23	60.94	-0.86%	47,522
03/10/2026	61.29	62.86	60.92	61.47	+0.08%	55,365
03/09/2026	60.85	61.76	59.48	61.42	-0.48%	80,061
03/06/2026	60.81	62.37	59.76	61.72	-0.77%	106,547
03/05/2026	62.47	63.81	61.65	62.20	-1.53%	58,923
03/04/2026	63.03	63.72	62.59	63.17	+0.89%	42,227
03/03/2026	61.77	63.02	61.59	62.61	-0.44%	64,652
03/02/2026	60.97	63.51	60.31	62.89	+1.95%	57,521
02/27/2026	63.47	63.57	61.13	61.68	-4.09%	103,316
02/26/2026	65.44	65.67	64.25	64.31	-0.69%	159,929
02/25/2026	63.41	65.28	63.24	64.76	+3.24%	41,536
02/24/2026	63.51	63.51	62.44	62.73	+0.48%	71,131
02/23/2026	65.21	65.65	61.62	62.43	-4.32%	89,681
02/20/2026	64.54	65.39	63.86	65.25	+1.02%	52,686
02/19/2026	63.79	64.75	63.05	64.59	+0.93%	67,223
02/18/2026	64.92	65.66	63.83	63.99	-0.59%	57,211
02/17/2026	64.42	65.64	64.36	64.37	+0.08%	49,042
02/13/2026	64.47	64.71	63.42	64.32	+0.09%	51,474
02/13/2026	$0.25 Dividend
02/12/2026	64.13	64.80	62.60	64.26	+1.16%	77,123
02/11/2026	64.73	65.47	63.05	63.53	-0.87%	55,190
02/10/2026	64.54	65.01	63.69	64.08	-1.12%	50,840
02/09/2026	65.06	65.63	64.70	64.81	-0.31%	38,721
02/06/2026	65.20	66.05	64.92	65.01	-0.06%	54,032
02/05/2026	64.70	65.32	64.40	65.05	+0.64%	44,260
02/04/2026	64.67	65.73	64.09	64.63	+0.74%	83,970
02/03/2026	63.86	65.13	63.16	64.15	+0.53%	59,305
02/02/2026	62.03	64.18	62.03	63.81	+2.76%	57,319
01/30/2026	61.53	62.47	61.03	62.10	+0.63%	54,613
01/29/2026	60.27	61.90	59.71	61.71	+2.51%	70,235
01/28/2026	61.03	61.03	59.79	60.20	-0.80%	35,895
01/27/2026	60.04	60.97	60.04	60.69	+0.77%	44,254
01/26/2026	59.83	60.53	59.52	60.22	0.00%	55,324
01/23/2026	63.77	63.77	59.73	60.22	-4.99%	84,262
01/22/2026	63.18	65.14	63.02	63.39	+0.24%	65,568
01/21/2026	61.38	63.36	61.38	63.24	+5.20%	50,405
01/21/2026	$1.62 Earnings
01/20/2026	60.16	60.92	59.59	60.11	-1.69%	41,068
01/16/2026	61.51	61.93	61.12	61.15	-1.03%	53,370
01/15/2026	60.79	62.11	60.79	61.78	+2.45%	40,173
01/14/2026	59.67	60.41	59.20	60.30	+1.61%	35,018