SMBC | Sn Missouri Banc | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Sn Missouri Banc (SMBC)

NASDAQ

$72.59+$1.22 (+1.72%)

Price as of Oct 02, 2026 4:10 PM EDT

$785.9M
Market Cap
40.50%
1-Year Change
Banks - Regional
Industry

1 Month
-1.75%

Low Price$70.90

High Price$74.17
3 Months
-7.93%

Low Price$70.90

High Price$79.05
1 Year
+40.50%

Low Price$47.11

High Price$79.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	70.90	71.48	70.00	71.36	+0.65%	90,685
09/30/2026	71.04	71.31	69.90	70.90	-0.07%	82,571
09/29/2026	71.72	71.85	70.48	70.95	-0.77%	58,759
09/28/2026	72.23	72.50	71.36	71.50	-1.05%	54,599
09/25/2026	72.33	72.80	71.98	72.26	+0.07%	68,723
09/24/2026	71.65	72.31	71.35	72.21	+1.23%	108,292
09/23/2026	71.28	71.80	71.10	71.33	-0.17%	54,252
09/22/2026	72.33	72.81	71.37	71.45	-0.81%	102,231
09/21/2026	72.42	73.00	71.93	72.03	-0.63%	86,693
09/18/2026	72.01	72.67	71.69	72.49	+0.14%	201,702
09/17/2026	73.14	73.14	72.11	72.39	-0.18%	75,955
09/16/2026	73.54	73.74	71.54	72.52	-1.32%	81,891
09/15/2026	72.98	73.79	72.78	73.49	+0.26%	83,406
09/14/2026	73.28	73.85	72.83	73.30	+0.05%	79,055
09/11/2026	73.77	74.40	72.53	73.26	+0.04%	81,822
09/10/2026	72.72	73.30	72.30	73.23	+0.56%	100,111
09/09/2026	72.88	73.48	72.12	72.82	-0.95%	137,235
09/08/2026	73.82	74.20	73.30	73.52	-0.88%	86,293
09/04/2026	72.88	74.54	72.88	74.17	+1.04%	86,312
09/03/2026	73.58	74.89	73.27	73.41	+0.55%	99,945
09/02/2026	72.47	73.64	72.23	73.01	+0.52%	141,130
09/01/2026	73.25	74.08	72.40	72.63	-1.30%	82,786
08/31/2026	73.92	73.99	73.08	73.59	-0.53%	67,037
08/28/2026	74.53	75.00	73.71	73.98	-0.46%	117,767
08/27/2026	73.93	74.45	73.20	74.32	+0.04%	100,970
08/26/2026	74.20	75.34	73.61	74.29	+0.38%	109,010
08/25/2026	74.55	74.96	73.90	74.01	-0.47%	61,725
08/24/2026	74.43	75.19	74.19	74.36	-0.03%	65,749
08/21/2026	74.64	74.95	73.38	74.38	+0.43%	83,442
08/20/2026	73.57	74.50	73.46	74.06	+0.07%	107,132
08/19/2026	76.31	76.31	73.72	74.01	-2.37%	86,307
08/18/2026	76.35	76.35	75.41	75.81	-0.71%	144,390
08/17/2026	76.39	76.78	75.95	76.35	-0.53%	132,173
08/14/2026	76.97	77.50	76.40	76.76	-0.27%	73,351
08/14/2026	$0.27 Dividend
08/13/2026	77.63	78.17	76.78	76.97	-0.25%	132,057
08/12/2026	77.08	77.75	76.73	77.16	+0.51%	163,592
08/11/2026	76.28	77.06	76.23	76.77	+0.76%	68,773
08/10/2026	76.61	77.13	75.76	76.19	-0.89%	66,277
08/07/2026	77.34	77.35	76.43	76.88	-0.98%	65,842
08/06/2026	77.70	78.46	76.87	77.64	-1.20%	95,887
08/05/2026	79.06	79.58	78.48	78.58	-0.59%	80,340
08/04/2026	78.15	79.50	77.06	79.05	+0.70%	79,952
08/03/2026	77.92	78.73	77.45	78.50	+1.77%	125,233
07/31/2026	76.84	77.62	76.10	77.14	+0.06%	74,723
07/30/2026	78.33	78.94	76.30	77.09	-1.21%	77,479
07/29/2026	78.16	79.11	77.80	78.04	-0.68%	119,134
07/28/2026	77.53	78.82	77.11	78.57	+1.68%	101,113
07/27/2026	78.01	78.14	76.91	77.28	-0.10%	86,212
07/24/2026	77.86	78.85	77.26	77.36	-0.12%	110,618
07/23/2026	74.95	77.68	74.85	77.45	+3.06%	147,009
07/22/2026	75.79	75.90	74.66	75.15	-1.41%	71,272
07/22/2026	$1.83 Earnings
07/21/2026	76.19	76.57	75.19	76.22	+0.04%	70,873
07/20/2026	77.20	77.51	74.74	76.19	-1.27%	83,087
07/17/2026	77.19	77.81	75.87	77.17	-0.93%	102,885
07/16/2026	75.63	78.21	75.19	77.90	+2.99%	108,737
07/15/2026	74.90	76.15	72.80	75.63	+0.86%	92,965
07/14/2026	75.02	75.53	74.73	74.99	+0.09%	66,938
07/13/2026	74.11	75.52	73.60	74.92	+1.02%	91,132
07/10/2026	74.27	74.55	73.64	74.16	-0.44%	52,848
07/09/2026	74.13	74.93	72.83	74.49	+0.21%	131,764
07/08/2026	75.41	75.41	73.98	74.33	-1.71%	83,364
07/07/2026	76.18	76.47	75.32	75.62	-0.88%	75,800
07/06/2026	75.58	76.38	75.01	76.29	+0.68%	79,021
07/02/2026	77.63	78.20	75.32	75.77	-2.24%	97,433
07/01/2026	75.94	77.52	74.61	77.51	+2.06%	100,857
06/30/2026	75.46	76.50	75.22	75.94	+0.16%	150,999
06/29/2026	76.12	76.12	73.89	75.82	-0.86%	161,166
06/26/2026	75.02	77.13	74.33	76.48	+2.66%	434,064
06/25/2026	74.15	75.01	73.59	74.50	+0.47%	106,277
06/24/2026	73.45	74.30	73.24	74.15	+0.96%	111,457
06/23/2026	72.50	73.93	72.48	73.44	+1.54%	144,964
06/22/2026	72.44	75.24	72.11	72.33	+0.10%	95,361
06/18/2026	71.93	74.74	71.40	72.26	+1.70%	243,315
06/17/2026	71.10	72.17	70.31	71.05	-0.35%	96,659
06/16/2026	71.48	72.55	70.85	71.30	+0.55%	97,908
06/15/2026	72.46	72.74	70.77	70.91	-1.63%	101,710
06/12/2026	71.61	72.33	71.42	72.09	+1.34%	98,396
06/11/2026	71.38	72.04	70.27	71.14	+0.60%	125,142
06/10/2026	70.16	71.05	70.16	70.71	+1.37%	165,545
06/09/2026	69.82	71.23	69.39	69.76	+0.32%	156,052
06/08/2026	69.85	70.30	68.76	69.54	+0.11%	86,627
06/05/2026	68.76	70.56	68.29	69.46	+1.01%	167,663
06/04/2026	67.96	69.48	67.96	68.76	+2.22%	243,624
06/03/2026	69.08	69.08	67.16	67.26	-2.98%	99,001
06/02/2026	67.71	69.71	67.71	69.33	+2.07%	76,216
06/01/2026	68.60	69.11	67.18	67.92	-1.30%	65,716
05/29/2026	68.77	69.87	68.71	68.82	-0.22%	81,875
05/28/2026	68.71	68.98	67.33	68.97	+0.02%	81,761
05/27/2026	69.46	70.10	68.70	68.95	-0.99%	48,605
05/26/2026	68.88	69.73	68.59	69.65	+1.30%	42,108
05/22/2026	69.22	69.43	68.59	68.75	-0.45%	54,643
05/21/2026	68.13	69.06	67.77	69.06	+1.06%	74,103
05/20/2026	67.35	68.85	67.10	68.33	+1.45%	71,653
05/19/2026	67.54	67.82	66.61	67.35	-0.28%	47,954
05/18/2026	66.39	67.97	66.39	67.54	+1.74%	50,551
05/15/2026	66.95	67.59	65.86	66.39	-1.05%	83,720
05/15/2026	$0.25 Dividend
05/14/2026	67.18	67.96	66.90	67.09	+0.31%	73,553