Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.41	14.48	14.17	14.48	4,733	+0.42(+2.98%)
Feb 27, 2014	14.41	14.41	14.02	14.06	3,266	-0.30(-2.10%)
Feb 26, 2014	14.27	14.38	14.27	14.36	2,117	+0.39(+2.79%)
Feb 25, 2014	13.76	14.27	13.76	13.97	3,332	-0.29(-2.06%)
Feb 24, 2014	14.27	14.27	13.82	14.27	3,078	+0.45(+3.24%)
Feb 20, 2014	13.75	13.82	13.82	13.82	2	+0.07(+0.53%)
Feb 19, 2014	13.77	13.78	13.75	13.75	5,372	-0.38(-2.67%)
Feb 14, 2014	14.12	14.12	14.12	14.12	364	+0.38(+2.75%)
Feb 12, 2014	13.76	13.75	13.75	13.75	12,864	-0.08(-0.58%)
Feb 11, 2014	13.70	14.30	13.68	13.83	4,912	+0.21(+1.53%)
Feb 10, 2014	13.72	13.72	13.62	13.62	1,199	+0.03(+0.25%)
Feb 07, 2014	14.49	14.51	13.39	13.58	28,909	-0.59(-4.18%)
Feb 05, 2014	14.18	14.18	14.18	14.18	478	+0.80(+5.96%)
Feb 04, 2014	14.56	14.56	13.38	13.38	1,486	-0.15(-1.11%)
Jan 31, 2014	13.41	13.53	13.53	13.53	100	-0.43(-3.08%)
Jan 29, 2014	14.18	13.96	13.96	13.96	239	-0.24(-1.71%)
Jan 28, 2014	14.20	14.20	14.20	14.20	1,208	+0.23(+1.67%)
Jan 27, 2014	13.29	14.12	13.26	13.97	7,224	+0.25(+1.86%)
Jan 24, 2014	13.72	13.72	13.71	13.71	2,724	-0.42(-2.98%)
Jan 23, 2014	14.18	14.18	14.14	14.14	876	-0.07(-0.47%)
Jan 22, 2014	14.20	14.20	14.20	14.20	433	+0.58(+4.29%)
Jan 21, 2014	13.62	13.62	13.62	13.62	792	+0.00(+0.00%)
Jan 16, 2014	13.62	13.62	13.62	13.62	478	+0.00(+0.00%)
Jan 15, 2014	13.36	13.62	13.36	13.62	4,529	+0.25(+1.87%)
Jan 14, 2014	13.37	13.37	13.37	13.37	239	+0.00(+0.00%)
Jan 13, 2014	13.38	13.38	13.37	13.37	2,413	+0.01(+0.06%)
Jan 10, 2014	13.38	13.38	13.36	13.36	1,065	-0.02(-0.16%)
Jan 08, 2014	13.10	13.38	13.38	13.38	1,915	-0.29(-2.14%)
Jan 07, 2014	13.78	13.83	13.67	13.67	4,141	-0.13(-0.97%)
Jan 06, 2014	13.80	13.81	13.80	13.81	1,180	-0.02(-0.15%)
Jan 03, 2014	13.81	14.20	13.81	13.83	3,600	-0.07(-0.51%)
Dec 31, 2013	13.90	13.90	13.90	13.90	0	-0.72(-4.94%)
Dec 30, 2013	14.61	14.62	14.59	14.62	8,982	-0.03(-0.23%)
Dec 27, 2013	14.65	14.65	14.65	14.65	746	+0.03(+0.23%)
Dec 26, 2013	14.70	14.70	14.60	14.62	5,702	+0.06(+0.43%)
Dec 24, 2013	14.62	14.62	14.56	14.56	2,669	-0.05(-0.34%)
Dec 23, 2013	15.04	15.04	14.54	14.61	29,156	-0.85(-5.49%)
Dec 20, 2013	13.37	15.46	13.37	15.46	141,609	+1.47(+10.55%)
Dec 18, 2013	13.98	13.98	13.98	13.98	119	-0.01(-0.04%)
Dec 16, 2013	13.66	13.99	13.99	13.99	284	+0.41(+2.99%)
Dec 13, 2013	13.58	13.58	13.58	13.58	239	-0.09(-0.64%)
Dec 12, 2013	13.83	13.83	13.62	13.67	4,237	-0.32(-2.27%)
Dec 11, 2013	13.99	13.99	13.99	13.99	359	+0.24(+1.76%)
Dec 10, 2013	13.37	13.98	13.37	13.74	1,431	+0.46(+3.43%)
Dec 09, 2013	13.29	13.29	13.22	13.29	1,512	-0.62(-4.47%)
Dec 04, 2013	13.91	13.91	13.91	13.91	0	-0.08(-0.60%)
Dec 03, 2013	13.89	14.09	13.89	13.99	0	-0.10(-0.73%)