 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/03/2025 |
$52.05 |
$53.69 |
$51.46 |
$53.59 |
105.20K | | 11/04/2025 |
$52.95 |
$54.68 |
$52.79 |
$54.14 |
149.40K | | 11/05/2025 |
$54.92 |
$55.10 |
$53.55 |
$53.80 |
45.20K | | 11/06/2025 |
$53.48 |
$53.94 |
$53.01 |
$53.11 |
34.80K | | 11/07/2025 |
$53.11 |
$53.75 |
$52.52 |
$53.50 |
57.80K |
|
|
| Southern Missouri Bancorp, Inc. is a bank holding company and the parent company of Southern Bank (Bank). The Bank is primarily engaged in providing a full range of banking and financial services to individuals and corporate customers in its market areas. The principal business of the Bank consists of attracting retail deposits from the general public and using such deposits along with wholesale funding from the Federal Home Loan Bank of Des Moines, (FHLB), and brokered deposits, to invest in one- to four-family residential mortgage loans, mortgage loans secured by commercial real estate, commercial non-mortgage business loans, construction loans, and consumer loans. | |
|
Southern Missouri Bancorp (SMBC) has the following price history information. Looking back at SMBC historical stock prices for the last five trading days, on November 03, 2025, SMBC opened at $52.05, traded as high as $53.69 and as low as $51.46, and closed at $53.59. Trading volume was a total of 105.20K shares. On November 04, 2025, SMBC opened at $52.95, traded as high as $54.68 and as low as $52.79, and closed at $54.14. Trading volume was a total of 149.40K shares. On November 05, 2025, SMBC opened at $54.92, traded as high as $55.10 and as low as $53.55, and closed at $53.80. Trading volume was a total of 45.20K shares. On November 06, 2025, SMBC opened at $53.48, traded as high as $53.94 and as low as $53.01, and closed at $53.11. Trading volume was a total of 34.80K shares. On November 07, 2025, SMBC opened at $53.11, traded as high as $53.75 and as low as $52.52, and closed at $53.50. Trading volume was a total of 57.80K shares.
SMBC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Southern Missouri Bancorp shares, starting with a $10,000 purchase of SMBC, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$22.60 |
|
| End price/share: |
$53.50 |
|
| Starting shares: |
442.48 |
|
| Ending shares: |
523.30 |
|
| Dividends reinvested/share: |
$6.50 |
|
| Total return: |
179.97% |
|
| Average Annual Total Return: |
10.84% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$27,987.57 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$22.60 |
|
| End price/share: |
$53.50 |
|
| Dividends collected/share: |
$6.50 |
|
| Total return: |
165.49% |
|
| Average Annual Total Return: |
10.26% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$26,557.05 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 11/03/2025 | $53.59 | | 11/04/2025 | $54.14 | | 11/05/2025 | $53.80 | | 11/06/2025 | $53.11 | | 11/07/2025 | $53.50 |
|
|
Free SMBC Email Alerts:
