Southern Missouri Bancorp Stock Price History
| SMBC Stock | USD 53.19 0.18 0.34% |
Below is the normalized historical share price chart for Southern Missouri Bancorp extending back to April 13, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Southern Missouri stands at 53.19, as last reported on the 6th of August, with the highest price reaching 53.43 and the lowest price hitting 52.29 during the day.
If you're considering investing in Southern Stock, it is important to understand the factors that can impact its price. At this point, Southern Missouri is very steady. Southern Missouri Bancorp owns Efficiency Ratio (i.e., Sharpe Ratio) of close to zero, which indicates the firm had a close to zero % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Southern Missouri Bancorp, which you can use to evaluate the volatility of the company. Please validate Southern Missouri's Risk Adjusted Performance of 0.0219, semi deviation of 1.48, and Coefficient Of Variation of 4647.47 to confirm if the risk estimate we provide is consistent with the expected return of 0.0145%. At present, Southern Missouri's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 235.1 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 7.2 M. . At present, Southern Missouri's Price To Free Cash Flows Ratio is projected to drop based on the last few years of reporting. The current year's Price Cash Flow Ratio is expected to grow to 8.80, whereas Price To Sales Ratio is forecasted to decline to 1.58. Southern Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 12th of April 1994 | 200 Day MA 56.7077 | 50 Day MA 54.5236 | Beta 1.027 |
Sharpe Ratio = 0.0094
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SMBC |
Estimated Market Risk
| 1.54 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Southern Missouri is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Southern Missouri by adding Southern Missouri to a well-diversified portfolio.
Price Book 1.1034 | Price Sales 3.4756 | Shares Float 9.6 M | Dividend Share 0.9 | Wall Street Target Price 67.5 |
Southern Missouri Stock Price History Chart
There are several ways to analyze Southern Stock price data. The simplest method is using a basic Southern candlestick price chart, which shows Southern Missouri price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 58.13 |
| Lowest Price | June 20, 2025 | 51.45 |
Southern Missouri August 6, 2025 Stock Price Synopsis
Various analyses of Southern Missouri's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Southern Stock. It can be used to describe the percentage change in the price of Southern Missouri from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Southern Stock.| Southern Missouri Price Action Indicator | 0.42 | |
| Southern Missouri Accumulation Distribution | 885.86 | |
| Southern Missouri Price Daily Balance Of Power | 0.16 | |
| Southern Missouri Price Rate Of Daily Change | 1.00 |
Southern Missouri August 6, 2025 Stock Price Analysis
Southern Stock Price History Data
The price series of Southern Missouri for the period between Thu, May 8, 2025 and Wed, Aug 6, 2025 has a statistical range of 6.68 with a coefficient of variation of 3.48. The price distribution for the period has arithmetic mean of 54.33. The median price for the last 90 days is 54.09. The company completed stock split (2:1) on 2nd of February 2015. Southern Missouri Bancorp had dividends distributed to its stock-holders on 2025-08-15.| Open | High | Low | Close | Volume | ||
08/05/2025 | 52.99 | 53.43 | 52.29 | 53.19 | 41,519 | |
| 08/04/2025 | 52.87 | 53.38 | 52.64 | 53.01 | 21,417 | |
08/01/2025 | 53.64 | 53.64 | 52.20 | 52.47 | 42,399 | |
| 07/31/2025 | 54.08 | 54.65 | 53.78 | 54.09 | 40,370 | |
07/30/2025 | 55.59 | 56.59 | 54.36 | 54.68 | 36,958 | |
07/29/2025 | 56.71 | 56.91 | 55.83 | 55.85 | 30,327 | |
| 07/28/2025 | 56.55 | 56.66 | 55.82 | 56.37 | 40,697 | |
| 07/25/2025 | 57.57 | 58.51 | 56.75 | 56.85 | 36,326 | |
07/24/2025 | 57.03 | 57.68 | 55.73 | 57.35 | 31,792 | |
| 07/23/2025 | 57.24 | 57.75 | 55.25 | 56.48 | 29,005 | |
07/22/2025 | 56.49 | 57.46 | 56.29 | 56.66 | 31,666 | |
07/21/2025 | 56.80 | 57.65 | 56.57 | 56.90 | 23,212 | |
07/18/2025 | 57.40 | 58.30 | 56.57 | 56.79 | 41,938 | |
| 07/17/2025 | 55.12 | 56.99 | 55.12 | 56.86 | 43,031 | |
07/16/2025 | 55.80 | 56.14 | 54.72 | 56.04 | 64,593 | |
07/15/2025 | 57.50 | 57.50 | 55.43 | 55.43 | 87,158 | |
07/14/2025 | 55.29 | 57.41 | 55.26 | 57.37 | 147,649 | |
07/11/2025 | 56.55 | 56.98 | 55.72 | 55.91 | 75,938 | |
07/10/2025 | 57.46 | 58.37 | 57.02 | 57.43 | 123,500 | |
07/09/2025 | 57.89 | 58.15 | 56.86 | 57.38 | 46,020 | |
07/08/2025 | 57.53 | 58.05 | 56.87 | 57.31 | 65,682 | |
07/07/2025 | 58.33 | 58.88 | 56.86 | 57.05 | 62,877 | |
07/03/2025 | 57.90 | 58.62 | 57.78 | 58.13 | 24,507 | |
07/02/2025 | 54.00 | 57.32 | 54.00 | 56.68 | 79,810 | |
07/01/2025 | 54.31 | 56.95 | 54.31 | 56.81 | 60,163 | |
| 06/30/2025 | 53.61 | 55.25 | 53.61 | 54.78 | 108,549 | |
06/27/2025 | 54.46 | 54.84 | 54.02 | 54.59 | 105,205 | |
06/26/2025 | 53.12 | 54.38 | 53.03 | 54.34 | 99,657 | |
06/25/2025 | 53.48 | 53.72 | 51.97 | 52.85 | 34,538 | |
06/24/2025 | 53.12 | 54.25 | 52.88 | 53.46 | 37,723 | |
06/23/2025 | 51.35 | 52.60 | 50.99 | 52.60 | 44,813 | |
06/20/2025 | 52.21 | 52.21 | 51.08 | 51.45 | 61,024 | |
06/18/2025 | 51.13 | 52.47 | 50.89 | 51.71 | 42,072 | |
| 06/17/2025 | 51.75 | 52.06 | 51.05 | 51.46 | 19,123 | |
| 06/16/2025 | 52.43 | 53.12 | 52.00 | 52.30 | 40,921 | |
06/13/2025 | 53.31 | 53.41 | 52.01 | 52.34 | 19,335 | |
06/12/2025 | 53.85 | 54.19 | 53.24 | 53.93 | 18,874 | |
06/11/2025 | 53.86 | 54.35 | 53.38 | 54.19 | 40,345 | |
06/10/2025 | 53.34 | 54.19 | 53.08 | 53.98 | 26,090 | |
| 06/09/2025 | 53.13 | 53.86 | 52.11 | 53.51 | 28,456 | |
| 06/06/2025 | 52.63 | 53.27 | 52.52 | 53.13 | 28,102 | |
06/05/2025 | 51.73 | 52.17 | 51.14 | 51.70 | 26,885 | |
06/04/2025 | 51.71 | 51.80 | 51.47 | 51.56 | 18,193 | |
06/03/2025 | 51.85 | 52.94 | 51.85 | 52.54 | 17,193 | |
06/02/2025 | 53.13 | 53.13 | 51.76 | 52.01 | 14,842 | |
05/30/2025 | 53.00 | 53.42 | 52.43 | 52.66 | 22,427 | |
05/29/2025 | 52.88 | 53.01 | 52.49 | 53.01 | 13,597 | |
05/28/2025 | 54.18 | 54.18 | 52.59 | 52.76 | 15,122 | |
05/27/2025 | 53.23 | 53.83 | 52.78 | 53.69 | 17,870 | |
05/23/2025 | 51.96 | 52.81 | 51.96 | 52.54 | 21,379 | |
05/22/2025 | 53.02 | 53.43 | 52.93 | 53.01 | 22,054 | |
05/21/2025 | 53.96 | 54.30 | 51.17 | 53.21 | 35,112 | |
05/20/2025 | 54.61 | 54.88 | 54.33 | 54.79 | 14,589 | |
05/19/2025 | 55.33 | 55.33 | 53.49 | 54.99 | 19,992 | |
| 05/16/2025 | 55.12 | 55.90 | 54.45 | 54.80 | 38,004 | |
05/15/2025 | 54.85 | 55.36 | 54.65 | 55.25 | 20,791 | |
05/14/2025 | 54.54 | 55.51 | 54.16 | 55.14 | 32,024 | |
05/13/2025 | 54.67 | 54.93 | 54.43 | 54.93 | 21,993 | |
05/12/2025 | 54.88 | 55.96 | 54.02 | 54.21 | 54,388 | |
| 05/09/2025 | 52.91 | 53.13 | 52.91 | 53.06 | 15,169 | |
05/08/2025 | 52.62 | 53.56 | 51.92 | 53.10 | 21,063 |
About Southern Missouri Stock history
Southern Missouri investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Southern is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Southern Missouri Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Southern Missouri stock prices may prove useful in developing a viable investing in Southern Missouri
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 13 M | 7.2 M | |
| Net Income Applicable To Common Shares | 44.9 M | 47.1 M |
Southern Missouri Stock Technical Analysis
Southern Missouri technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Commodity Directory Now
Commodity DirectoryFind actively traded commodities issued by global exchanges |
| All Next | Launch Module |
Southern Missouri Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Southern Missouri's price direction in advance. Along with the technical and fundamental analysis of Southern Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Southern to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0219 | |||
| Jensen Alpha | (0.12) | |||
| Total Risk Alpha | (0.19) | |||
| Sortino Ratio | (0.06) | |||
| Treynor Ratio | 0.0172 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Southern Stock analysis
When running Southern Missouri's price analysis, check to measure Southern Missouri's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Southern Missouri is operating at the current time. Most of Southern Missouri's value examination focuses on studying past and present price action to predict the probability of Southern Missouri's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Southern Missouri's price. Additionally, you may evaluate how the addition of Southern Missouri to your portfolios can decrease your overall portfolio volatility.
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites |