Southern Missouri Bancorp Stock Price History
| SMBC Stock | USD 52.97 0.66 1.23% |
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 52.97, as last reported on the 24th of March, with the highest price reaching 53.30 and the lowest price hitting 52.49 during the day.
If you're considering investing in Southern Stock, it is important to understand the factors that can impact its price. Southern Missouri Bancorp owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0918, which indicates the firm had a -0.0918 % return per unit of risk over the last 3 months. Southern Missouri Bancorp exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Southern Missouri's Variance of 3.03, risk adjusted performance of (0.12), and Coefficient Of Variation of (690.04) to confirm the risk estimate we provide.
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 184 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 7.1 M. . At present, Southern Missouri's Price To Operating Cash Flows Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 11.15, whereas Price To Sales Ratio is forecasted to decline to 3.30. 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 55.4922 | 50 Day MA 56.8742 | Beta 0.986 |
Southern |
Sharpe Ratio = -0.0918
| 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
| 1.65 actual daily | 14 86% of assets are more volatile |
Expected Return
| -0.15 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.09 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 1.1641 | Price Sales 3.579 | Shares Float 9.4 M | Dividend Share 0.88 | Wall Street Target Price 71 |
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 | February 11, 2025 | 61.3 |
| Lowest Price | January 10, 2025 | 52.34 |
Southern Missouri March 24, 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 | (0.26) | |
| Southern Missouri Price Daily Balance Of Power | (0.81) | |
| Southern Missouri Price Rate Of Daily Change | 0.99 |
Southern Missouri March 24, 2025 Stock Price Analysis
Southern Stock Price History Data
The price series of Southern Missouri for the period between Tue, Dec 24, 2024 and Mon, Mar 24, 2025 has a statistical range of 11.37 with a coefficient of variation of 4.63. The price distribution for the period has arithmetic mean of 57.2. The median price for the last 90 days is 57.58. The company completed stock split (2:1) on 2nd of February 2015. Southern Missouri Bancorp had dividends distributed to its stock-holders on 2025-02-14.| Open | High | Low | Close | Volume | ||
03/24/2025 | 52.86 | 53.30 | 52.49 | 52.97 | ||
| 03/21/2025 | 52.86 | 53.30 | 52.49 | 52.97 | 47,843 | |
| 03/20/2025 | 53.70 | 54.44 | 53.33 | 53.63 | 13,012 | |
| 03/19/2025 | 53.94 | 54.58 | 53.73 | 54.44 | 16,711 | |
| 03/18/2025 | 53.09 | 53.68 | 52.87 | 53.41 | 24,461 | |
| 03/17/2025 | 53.22 | 54.74 | 53.19 | 53.64 | 17,675 | |
| 03/14/2025 | 53.08 | 54.00 | 52.77 | 53.70 | 21,471 | |
| 03/13/2025 | 53.74 | 54.59 | 52.50 | 52.69 | 26,913 | |
| 03/12/2025 | 53.04 | 54.39 | 50.28 | 53.36 | 20,918 | |
| 03/11/2025 | 53.22 | 54.00 | 52.49 | 52.78 | 18,992 | |
| 03/10/2025 | 54.41 | 54.41 | 52.60 | 52.87 | 27,529 | |
| 03/07/2025 | 55.37 | 55.63 | 54.38 | 54.97 | 17,276 | |
| 03/06/2025 | 54.70 | 55.14 | 54.34 | 55.14 | 18,822 | |
| 03/05/2025 | 55.57 | 56.06 | 54.86 | 55.45 | 27,379 | |
| 03/04/2025 | 57.40 | 57.40 | 55.57 | 55.57 | 23,508 | |
| 03/03/2025 | 58.67 | 59.05 | 57.31 | 57.81 | 22,895 | |
| 02/28/2025 | 57.39 | 58.36 | 57.04 | 58.30 | 27,634 | |
| 02/27/2025 | 57.18 | 57.42 | 56.91 | 57.10 | 15,535 | |
| 02/26/2025 | 57.42 | 58.38 | 56.58 | 57.43 | 27,441 | |
| 02/25/2025 | 58.00 | 58.73 | 57.42 | 57.50 | 52,425 | |
| 02/24/2025 | 59.16 | 59.16 | 57.45 | 57.63 | 27,699 | |
| 02/21/2025 | 60.26 | 60.26 | 58.26 | 58.66 | 23,883 | |
| 02/20/2025 | 59.95 | 60.22 | 58.90 | 59.69 | 32,210 | |
| 02/19/2025 | 59.26 | 60.55 | 59.00 | 60.42 | 16,695 | |
| 02/18/2025 | 59.91 | 60.63 | 58.75 | 60.42 | 24,211 | |
| 02/14/2025 | 60.61 | 61.21 | 59.80 | 60.08 | 16,194 | |
| 02/13/2025 | 59.95 | 60.27 | 59.45 | 60.27 | 19,030 | |
| 02/12/2025 | 60.69 | 60.69 | 59.34 | 59.34 | 19,906 | |
| 02/11/2025 | 59.49 | 61.58 | 59.49 | 61.30 | 25,008 | |
| 02/10/2025 | 59.64 | 60.57 | 59.36 | 60.07 | 69,476 | |
| 02/07/2025 | 59.90 | 60.05 | 58.31 | 59.57 | 45,834 | |
| 02/06/2025 | 59.71 | 60.49 | 59.47 | 60.33 | 21,486 | |
| 02/05/2025 | 58.42 | 59.19 | 58.42 | 59.19 | 20,644 | |
| 02/04/2025 | 57.28 | 58.90 | 57.28 | 58.86 | 25,274 | |
| 02/03/2025 | 57.07 | 58.43 | 56.97 | 57.61 | 30,496 | |
| 01/31/2025 | 58.23 | 59.64 | 57.53 | 58.96 | 55,615 | |
| 01/30/2025 | 58.93 | 59.23 | 58.13 | 58.51 | 36,833 | |
| 01/29/2025 | 58.38 | 59.62 | 57.77 | 58.82 | 49,885 | |
| 01/28/2025 | 58.38 | 59.15 | 57.11 | 58.86 | 32,610 | |
| 01/27/2025 | 56.89 | 58.68 | 56.79 | 57.88 | 58,697 | |
| 01/24/2025 | 55.94 | 57.23 | 55.67 | 56.99 | 31,346 | |
| 01/23/2025 | 55.55 | 57.43 | 55.55 | 56.34 | 66,994 | |
| 01/22/2025 | 56.44 | 57.19 | 55.69 | 55.96 | 33,647 | |
| 01/21/2025 | 57.00 | 62.26 | 56.49 | 56.78 | 28,419 | |
| 01/17/2025 | 56.17 | 56.95 | 55.43 | 56.20 | 38,951 | |
| 01/16/2025 | 55.32 | 55.75 | 54.89 | 55.52 | 38,149 | |
| 01/15/2025 | 56.17 | 57.20 | 55.17 | 55.65 | 20,034 | |
| 01/14/2025 | 53.59 | 54.86 | 53.59 | 54.73 | 27,255 | |
| 01/13/2025 | 51.62 | 53.47 | 51.62 | 53.24 | 33,115 | |
| 01/10/2025 | 53.96 | 54.09 | 51.74 | 52.34 | 28,191 | |
| 01/08/2025 | 55.29 | 55.64 | 54.68 | 55.27 | 24,215 | |
| 01/07/2025 | 56.71 | 56.78 | 54.72 | 55.33 | 39,780 | |
| 01/06/2025 | 56.35 | 57.50 | 56.13 | 56.25 | 60,524 | |
| 01/03/2025 | 56.75 | 56.75 | 55.00 | 56.31 | 25,184 | |
| 01/02/2025 | 57.42 | 59.06 | 56.04 | 56.29 | 52,791 | |
| 12/31/2024 | 57.64 | 58.40 | 57.12 | 57.15 | 22,077 | |
| 12/30/2024 | 57.43 | 58.37 | 55.63 | 57.88 | 30,786 | |
| 12/27/2024 | 59.03 | 59.77 | 56.79 | 57.58 | 41,963 | |
| 12/26/2024 | 58.33 | 59.22 | 57.61 | 59.20 | 49,253 | |
| 12/24/2024 | 58.05 | 58.47 | 57.63 | 58.47 | 21,884 | |
| 12/23/2024 | 58.02 | 58.81 | 57.41 | 58.19 | 52,776 |
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 | 7.1 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 Fundamentals Comparison Now
Fundamentals ComparisonCompare fundamentals across multiple equities to find investing opportunities |
| 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 | (0.12) | |||
| Jensen Alpha | (0.18) | |||
| Total Risk Alpha | (0.13) | |||
| Treynor Ratio | (0.23) |
| 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.
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk |