Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.623	5.668	5.539	5.657	11,115	+0.03(+0.60%)
Apr 27, 2006	5.623	5.626	5.623	5.623	1,852	+0.06(+1.16%)
Apr 26, 2006	5.498	5.623	5.498	5.558	7,322	+0.06(+1.10%)
Apr 25, 2006	5.426	5.626	5.426	5.498	1,929	-0.13(-2.28%)
Apr 24, 2006	5.517	5.626	5.426	5.626	1,587	+0.20(+3.69%)
Apr 21, 2006	5.434	5.434	5.426	5.426	801	-0.12(-2.11%)
Apr 20, 2006	5.487	5.570	5.196	5.543	5,822	+0.14(+2.52%)
Apr 19, 2006	5.139	5.505	5.101	5.407	16,392	-0.02(-0.35%)
Apr 18, 2006	5.630	5.630	5.116	5.426	6,084	-0.22(-3.88%)
Apr 17, 2006	5.645	5.645	5.645	5.645	529	-0.00(-0.07%)
Apr 13, 2006	5.649	5.649	5.649	5.649	529	+0.00(+0.00%)
Apr 12, 2006	5.649	5.653	5.649	5.649	1,781	-0.02(-0.33%)
Apr 11, 2006	5.668	5.668	5.668	5.668	264	+0.08(+1.35%)
Apr 10, 2006	5.483	5.592	5.483	5.592	809	-0.05(-0.94%)
Apr 07, 2006	5.460	5.645	5.460	5.645	529	+0.02(+0.34%)
Apr 06, 2006	5.626	5.626	5.626	5.626	0	+0.00(+0.00%)
Apr 05, 2006	5.626	5.626	5.626	5.626	0	+0.00(+0.00%)
Apr 04, 2006	5.626	5.626	5.626	5.626	0	+0.00(+0.00%)
Apr 03, 2006	5.532	5.626	5.426	5.626	1,323	+0.05(+0.81%)
Mar 31, 2006	5.600	5.600	5.581	5.581	529	+0.36(+6.95%)
Mar 30, 2006	5.381	5.456	4.856	5.218	5,028	-0.16(-2.95%)
Mar 29, 2006	5.116	5.377	5.116	5.377	529	+0.09(+1.72%)
Mar 28, 2006	5.286	5.286	5.286	5.286	529	+0.19(+3.63%)
Mar 27, 2006	5.252	5.252	4.742	5.101	7,418	+0.04(+0.75%)
Mar 24, 2006	4.776	5.211	4.629	5.063	6,610	+0.14(+2.92%)
Mar 23, 2006	4.723	5.063	4.723	4.920	9,527	+0.19(+4.08%)
Mar 22, 2006	4.685	4.731	4.633	4.727	8,998	+0.02(+0.40%)
Mar 21, 2006	5.177	5.177	4.708	4.708	14,714	-0.44(-8.52%)
Mar 20, 2006	5.286	5.286	5.146	5.146	793	-0.14(-2.64%)
Mar 17, 2006	5.120	5.286	4.916	5.286	5,591	+0.21(+4.09%)
Mar 16, 2006	5.324	5.324	4.837	5.078	16,934	+0.24(+4.92%)
Mar 15, 2006	4.837	5.007	4.837	4.840	2,117	-0.17(-3.32%)
Mar 14, 2006	4.886	5.007	4.886	5.007	793	-0.03(-0.53%)
Mar 13, 2006	5.033	5.033	5.033	5.033	0	+0.00(+0.00%)
Mar 10, 2006	5.033	5.033	5.033	5.033	529	+0.03(+0.53%)
Mar 09, 2006	5.007	5.007	5.007	5.007	0	+0.00(+0.00%)
Mar 08, 2006	5.007	5.007	5.007	5.007	0	+0.00(+0.00%)
Mar 07, 2006	5.007	5.007	5.007	5.007	0	+0.00(+0.00%)
Mar 06, 2006	5.007	5.007	5.007	5.007	0	+0.00(+0.00%)
Mar 03, 2006	5.007	5.007	5.007	5.007	0	+0.00(+0.00%)
Mar 02, 2006	5.007	5.007	5.007	5.007	0	+0.00(+0.00%)
Mar 01, 2006	5.007	5.007	5.007	5.007	0	+0.00(+0.00%)
Feb 28, 2006	5.007	5.007	5.007	5.007	0	+0.00(+0.00%)
Feb 27, 2006	5.007	5.007	5.007	5.007	0	+0.00(+0.00%)
Feb 24, 2006	5.007	5.097	5.007	5.007	6,616	-0.05(-0.97%)
Feb 23, 2006	5.056	5.056	5.056	5.056	0	+0.00(+0.00%)
Feb 22, 2006	5.077	5.279	5.026	5.056	5,901	-0.06(-1.25%)
Feb 21, 2006	5.018	5.120	5.018	5.120	5,237	+0.17(+3.44%)
Feb 17, 2006	4.997	5.264	4.912	4.950	10,850	-0.18(-3.53%)
Feb 16, 2006	5.131	5.131	5.131	5.131	1,058	+0.01(+0.15%)
Feb 15, 2006	5.124	5.124	5.124	5.124	0	+0.00(+0.00%)
Feb 14, 2006	5.124	5.124	5.124	5.124	0	+0.00(+0.00%)
Feb 13, 2006	5.124	5.124	5.124	5.124	264	-0.20(-3.83%)
Feb 10, 2006	5.328	5.328	5.328	5.328	0	+0.00(+0.00%)
Feb 09, 2006	5.256	5.328	4.542	5.328	6,351	-0.14(-2.62%)
Feb 08, 2006	5.517	5.517	5.366	5.471	3,175	+0.00(+0.00%)
Feb 07, 2006	5.471	5.471	5.471	5.471	0	+0.00(+0.00%)
Feb 06, 2006	5.252	5.471	5.252	5.471	793	-0.01(-0.14%)
Feb 03, 2006	5.479	5.479	5.479	5.479	264	+0.15(+2.84%)
Feb 02, 2006	5.328	5.328	5.328	5.328	0	+0.00(+0.00%)
Feb 01, 2006	5.328	5.328	5.328	5.328	267	-0.14(-2.56%)
Jan 31, 2006	5.347	5.468	5.347	5.468	26,999	+0.10(+1.90%)
Jan 30, 2006	5.347	5.366	5.347	5.366	2,911	-0.11(-2.00%)
Jan 27, 2006	5.475	5.475	5.475	5.475	0	+0.00(+0.00%)
Jan 26, 2006	5.475	5.475	5.475	5.475	0	+0.00(+0.00%)
Jan 25, 2006	5.475	5.475	5.475	5.475	534	+0.06(+1.19%)
Jan 24, 2006	5.411	5.411	5.411	5.411	0	+0.00(+0.00%)
Jan 23, 2006	5.411	5.441	5.411	5.411	793	-0.17(-2.98%)
Jan 20, 2006	5.577	5.577	5.577	5.577	0	+0.00(+0.00%)
Jan 19, 2006	5.577	5.577	5.577	5.577	0	+0.00(+0.00%)
Jan 18, 2006	5.573	5.577	5.573	5.577	1,323	+0.17(+3.14%)
Jan 17, 2006	5.649	5.649	5.407	5.407	2,117	-0.24(-4.22%)
Jan 13, 2006	5.479	5.645	5.422	5.645	2,117	+0.00(+0.07%)
Jan 12, 2006	5.403	5.641	5.403	5.641	793	+0.12(+2.26%)
Jan 11, 2006	5.517	5.517	5.517	5.517	0	+0.00(+0.00%)
Jan 10, 2006	5.479	5.517	5.479	5.517	1,058	-0.13(-2.28%)
Jan 09, 2006	5.475	5.645	5.475	5.645	539	+0.00(+0.00%)
Jan 06, 2006	5.441	5.645	5.328	5.645	1,587	-0.00(-0.07%)
Jan 05, 2006	5.649	5.649	5.649	5.649	0	+0.00(+0.00%)
Jan 04, 2006	5.441	5.649	5.441	5.649	1,336	+0.00(+0.00%)
Jan 03, 2006	5.301	5.649	5.252	5.649	3,157	+0.09(+1.70%)
Dec 30, 2005	5.562	5.592	5.555	5.555	793	+0.10(+1.87%)
Dec 29, 2005	5.453	5.453	5.453	5.453	0	+0.00(+0.00%)
Dec 28, 2005	5.453	5.453	5.453	5.453	0	+0.00(+0.00%)
Dec 27, 2005	5.471	5.578	5.453	5.453	1,058	-0.10(-1.84%)
Dec 23, 2005	5.385	5.573	5.385	5.555	8,733	+0.26(+5.00%)
Dec 22, 2005	5.385	5.385	5.290	5.290	4,898	+0.00(+0.00%)
Dec 21, 2005	5.290	5.290	5.290	5.290	1,852	+0.00(+0.00%)
Dec 20, 2005	5.381	5.385	5.290	5.290	2,646	-0.04(-0.71%)
Dec 19, 2005	5.196	5.337	5.196	5.328	12,179	-0.03(-0.63%)
Dec 16, 2005	5.328	5.362	5.328	5.362	1,058	+0.17(+3.20%)
Dec 15, 2005	5.101	5.237	5.101	5.196	2,119	-0.04(-0.83%)
Dec 14, 2005	5.196	5.239	5.146	5.239	2,246	-0.23(-4.18%)
Dec 13, 2005	5.196	5.468	5.196	5.468	2,117	+0.18(+3.36%)
Dec 12, 2005	5.230	5.290	5.230	5.290	3,175	-0.03(-0.55%)
Dec 09, 2005	5.320	5.320	5.320	5.320	0	+0.00(+0.00%)
Dec 08, 2005	5.320	5.320	5.320	5.320	0	+0.00(+0.00%)
Dec 07, 2005	5.429	5.429	5.290	5.320	3,175	+0.03(+0.56%)
Dec 06, 2005	5.290	5.290	5.290	5.290	0	+0.00(+0.00%)
Dec 05, 2005	5.305	5.453	5.290	5.290	23,188	-0.04(-0.66%)
Dec 02, 2005	5.325	5.325	5.325	5.325	264	-0.01(-0.19%)
Dec 01, 2005	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Nov 30, 2005	5.335	5.335	5.335	5.335	793	+0.04(+0.71%)
Nov 29, 2005	5.460	5.460	5.290	5.298	5,729	-0.07(-1.27%)
Nov 28, 2005	5.366	5.366	5.366	5.366	0	+0.00(+0.00%)
Nov 25, 2005	5.366	5.366	5.366	5.366	0	+0.00(+0.00%)
Nov 23, 2005	5.366	5.539	5.290	5.366	3,800	-0.26(-4.63%)
Nov 22, 2005	5.668	5.668	5.626	5.626	529	-0.00(-0.07%)
Nov 21, 2005	5.600	5.702	5.483	5.630	1,852	+0.04(+0.68%)
Nov 18, 2005	5.592	5.592	5.592	5.592	0	+0.00(+0.00%)
Nov 17, 2005	5.305	5.592	5.305	5.592	1,220	-0.00(-0.01%)
Nov 16, 2005	5.385	5.592	5.385	5.592	2,381	+0.22(+4.06%)
Nov 15, 2005	5.374	5.374	5.374	5.374	529	+0.01(+0.16%)
Nov 14, 2005	5.366	5.366	5.366	5.366	529	-0.11(-2.07%)
Nov 11, 2005	5.762	5.762	5.479	5.479	23,267	-0.27(-4.67%)
Nov 10, 2005	5.747	5.747	5.747	5.747	264	+0.29(+5.26%)
Nov 09, 2005	5.460	5.460	5.460	5.460	0	+0.00(+0.00%)
Nov 08, 2005	5.460	5.460	5.460	5.460	264	-0.02(-0.34%)
Nov 07, 2005	5.502	5.502	5.479	5.479	2,117	-0.10(-1.76%)
Nov 04, 2005	5.577	5.577	5.577	5.577	0	+0.00(+0.00%)
Nov 03, 2005	5.577	5.577	5.577	5.577	0	+0.00(+0.00%)
Nov 02, 2005	5.577	5.577	5.577	5.577	0	+0.00(+0.00%)
Nov 01, 2005	5.781	5.781	5.347	5.577	5,562	+0.02(+0.41%)
Oct 31, 2005	5.706	5.788	5.555	5.555	8,471	-0.29(-4.98%)
Oct 28, 2005	5.528	5.846	5.445	5.846	15,571	+0.33(+6.00%)
Oct 27, 2005	5.385	5.515	5.385	5.515	793	+0.13(+2.49%)
Oct 26, 2005	5.331	5.381	5.331	5.381	793	+0.04(+0.75%)
Oct 25, 2005	5.307	5.385	5.304	5.341	2,178	+0.03(+0.56%)
Oct 24, 2005	5.196	5.377	5.101	5.311	6,880	+0.30(+6.00%)
Oct 21, 2005	5.010	5.101	5.010	5.010	4,499	+0.01(+0.15%)
Oct 20, 2005	5.003	5.003	5.003	5.003	0	+0.00(+0.00%)
Oct 19, 2005	5.007	5.007	4.912	5.003	2,048	-0.10(-1.93%)
Oct 18, 2005	5.101	5.101	5.101	5.101	0	+0.00(+0.00%)
Oct 17, 2005	5.101	5.101	5.101	5.101	0	+0.00(+0.00%)
Oct 14, 2005	5.101	5.101	5.101	5.101	2,609	+0.00(+0.00%)
Oct 13, 2005	5.196	5.196	5.101	5.101	529	+0.06(+1.12%)
Oct 12, 2005	5.052	5.052	5.044	5.044	529	-0.25(-4.64%)
Oct 11, 2005	5.290	5.290	5.290	5.290	9,373	+0.00(+0.00%)
Oct 10, 2005	5.385	5.385	5.290	5.290	5,822	-0.02(-0.36%)
Oct 07, 2005	5.309	5.309	5.309	5.309	2,635	+0.00(+0.00%)
Oct 06, 2005	5.328	5.328	5.309	5.309	3,011	-0.15(-2.77%)
Oct 05, 2005	5.460	5.460	5.460	5.460	0	+0.00(+0.00%)
Oct 04, 2005	5.460	5.460	5.460	5.460	1,323	+0.08(+1.40%)
Oct 03, 2005	5.385	5.385	5.385	5.385	264	-0.04(-0.70%)
Sep 30, 2005	5.422	5.422	5.422	5.422	0	+0.00(+0.00%)
Sep 29, 2005	5.422	5.422	5.422	5.422	0	+0.00(+0.00%)
Sep 28, 2005	5.422	5.422	5.422	5.422	0	+0.00(+0.00%)
Sep 27, 2005	5.422	5.422	5.422	5.422	0	+0.00(+0.00%)
Sep 26, 2005	5.422	5.422	5.422	5.422	0	+0.00(+0.00%)
Sep 23, 2005	5.422	5.422	5.422	5.422	0	+0.00(+0.00%)
Sep 22, 2005	5.422	5.422	5.422	5.422	1,058	-0.25(-4.33%)
Sep 21, 2005	5.479	5.668	5.479	5.668	1,627	+0.31(+5.86%)
Sep 20, 2005	5.382	5.382	5.354	5.354	661	+0.02(+0.35%)
Sep 19, 2005	5.335	5.335	5.335	5.335	0	+0.00(+0.00%)
Sep 16, 2005	5.335	5.335	5.335	5.335	264	-0.04(-0.77%)
Sep 15, 2005	5.422	5.422	5.377	5.377	1,852	-0.01(-0.21%)
Sep 14, 2005	5.388	5.388	5.388	5.388	0	+0.00(+0.00%)
Sep 13, 2005	5.388	5.388	5.388	5.388	0	+0.00(+0.00%)
Sep 12, 2005	5.388	5.388	5.388	5.388	0	+0.00(+0.00%)
Sep 09, 2005	5.388	5.388	5.388	5.388	0	+0.00(+0.00%)
Sep 08, 2005	5.388	5.388	5.388	5.388	0	+0.00(+0.00%)
Sep 07, 2005	5.388	5.388	5.388	5.388	0	+0.00(+0.00%)
Sep 06, 2005	5.388	5.388	5.388	5.388	0	+0.00(+0.00%)
Sep 02, 2005	5.388	5.388	5.388	5.388	0	+0.00(+0.00%)
Sep 01, 2005	5.441	5.441	5.388	5.388	11,046	+0.00(+0.07%)
Aug 31, 2005	5.385	5.385	5.385	5.385	0	+0.00(+0.00%)
Aug 30, 2005	5.403	5.403	5.385	5.385	3,612	-0.10(-1.79%)
Aug 29, 2005	5.483	5.483	5.483	5.483	264	+0.07(+1.33%)
Aug 26, 2005	5.411	5.411	5.411	5.411	0	+0.00(+0.00%)
Aug 25, 2005	5.411	5.411	5.411	5.411	0	-0.03(-0.62%)
Aug 24, 2005	5.445	5.445	5.445	5.445	0	+0.00(+0.00%)
Aug 23, 2005	5.403	5.449	5.403	5.445	1,587	+0.02(+0.35%)
Aug 22, 2005	5.468	5.468	5.426	5.426	9,000	-0.05(-0.97%)
Aug 19, 2005	5.479	5.479	5.475	5.479	1,852	+0.00(+0.00%)
Aug 18, 2005	5.479	5.479	5.479	5.479	793	-0.09(-1.69%)
Aug 17, 2005	5.573	5.573	5.573	5.573	0	+0.00(+0.00%)
Aug 16, 2005	5.573	5.573	5.573	5.573	0	+0.00(+0.00%)
Aug 15, 2005	5.573	5.573	5.573	5.573	0	+0.00(+0.00%)
Aug 12, 2005	5.573	5.573	5.573	5.573	264	+0.04(+0.68%)
Aug 11, 2005	5.536	5.536	5.536	5.536	0	+0.00(+0.00%)
Aug 10, 2005	5.536	5.536	5.536	5.536	5,954	-0.11(-2.01%)
Aug 09, 2005	5.479	5.649	5.479	5.649	2,646	+0.17(+3.10%)
Aug 08, 2005	5.479	5.479	5.479	5.479	0	+0.00(+0.00%)
Aug 05, 2005	5.479	5.479	5.479	5.479	0	+0.00(+0.00%)
Aug 04, 2005	5.479	5.479	5.479	5.479	346	-0.09(-1.63%)
Aug 03, 2005	5.570	5.570	5.570	5.570	0	+0.00(+0.00%)
Aug 02, 2005	5.570	5.570	5.570	5.570	264	+0.13(+2.36%)
Aug 01, 2005	5.441	5.441	5.441	5.441	3,580	-0.01(-0.21%)
Jul 29, 2005	5.453	5.453	5.453	5.453	264	-0.23(-4.06%)
Jul 28, 2005	5.683	5.683	5.683	5.683	0	+0.00(+0.00%)
Jul 27, 2005	5.290	5.691	5.290	5.683	11,115	+0.20(+3.72%)
Jul 26, 2005	5.479	5.479	5.479	5.479	0	+0.00(+0.00%)
Jul 25, 2005	5.479	5.479	5.479	5.479	264	-0.00(-0.04%)
Jul 22, 2005	5.481	5.481	5.481	5.481	264	+0.11(+2.08%)
Jul 21, 2005	5.369	5.369	5.369	5.369	0	+0.00(+0.00%)
Jul 20, 2005	5.369	5.369	5.369	5.369	529	-0.10(-1.86%)
Jul 19, 2005	5.407	5.471	5.407	5.471	1,323	+0.18(+3.35%)
Jul 18, 2005	5.294	5.294	5.294	5.294	264	+0.00(+0.07%)
Jul 15, 2005	5.396	5.471	5.290	5.290	799	+0.00(+0.00%)
Jul 14, 2005	5.290	5.290	5.290	5.290	0	+0.00(+0.00%)
Jul 13, 2005	5.328	5.328	5.290	5.290	1,720	-0.04(-0.78%)
Jul 12, 2005	5.332	5.332	5.332	5.332	0	+0.00(+0.00%)
Jul 11, 2005	5.290	5.394	5.290	5.332	1,587	+0.04(+0.71%)
Jul 08, 2005	5.294	5.294	5.294	5.294	0	+0.00(+0.00%)
Jul 07, 2005	5.290	5.294	5.290	5.294	796	+0.04(+0.79%)
Jul 06, 2005	5.252	5.252	5.252	5.252	0	+0.00(+0.00%)
Jul 05, 2005	5.252	5.252	5.252	5.252	0	+0.00(+0.00%)
Jul 01, 2005	5.479	5.479	5.252	5.252	2,381	-0.23(-4.14%)
Jun 30, 2005	5.479	5.479	5.479	5.479	0	+0.00(+0.00%)
Jun 29, 2005	5.479	5.479	5.479	5.479	529	+0.00(+0.07%)
Jun 28, 2005	5.475	5.475	5.475	5.475	0	+0.00(+0.00%)
Jun 27, 2005	5.475	5.475	5.475	5.475	0	+0.00(+0.00%)
Jun 24, 2005	5.471	5.475	5.471	5.475	1,122	-0.06(-1.09%)
Jun 23, 2005	5.536	5.536	5.536	5.536	0	+0.00(+0.00%)
Jun 22, 2005	5.536	5.536	5.536	5.536	0	+0.00(+0.00%)
Jun 21, 2005	5.536	5.536	5.536	5.536	0	+0.00(+0.00%)
Jun 20, 2005	5.536	5.536	5.536	5.536	264	+0.06(+1.03%)
Jun 17, 2005	5.479	5.479	5.479	5.479	529	+0.01(+0.21%)
Jun 16, 2005	5.468	5.468	5.468	5.468	529	-0.22(-3.85%)
Jun 15, 2005	5.687	5.687	5.687	5.687	793	+0.09(+1.55%)
Jun 14, 2005	5.441	5.600	5.290	5.600	35,269	+0.18(+3.33%)
Jun 13, 2005	5.419	5.419	5.419	5.419	0	+0.00(+0.00%)
Jun 10, 2005	5.366	5.445	5.366	5.419	5,689	+0.07(+1.36%)
Jun 09, 2005	5.573	5.573	5.233	5.347	10,585	-0.13(-2.41%)
Jun 08, 2005	5.460	5.479	5.369	5.479	3,440	+0.17(+3.20%)
Jun 07, 2005	5.309	5.309	5.290	5.309	1,058	+0.00(+0.00%)
Jun 06, 2005	5.309	5.309	5.309	5.309	0	+0.00(+0.00%)
Jun 03, 2005	5.309	5.309	5.309	5.309	0	+0.00(+0.00%)
Jun 02, 2005	5.334	5.334	5.309	5.309	1,058	-0.12(-2.16%)
Jun 01, 2005	5.426	5.426	5.426	5.426	0	+0.00(+0.00%)
May 31, 2005	5.426	5.426	5.426	5.426	0	+0.00(+0.00%)
May 27, 2005	5.426	5.426	5.426	5.426	0	+0.00(+0.00%)
May 26, 2005	5.426	5.426	5.426	5.426	0	+0.00(+0.00%)
May 25, 2005	5.419	5.434	5.415	5.426	1,984	+0.05(+0.84%)
May 24, 2005	5.381	5.381	5.381	5.381	264	-0.00(-0.07%)
May 23, 2005	5.385	5.385	5.385	5.385	0	+0.00(+0.00%)
May 20, 2005	5.385	5.385	5.385	5.385	2,117	-0.07(-1.25%)
May 19, 2005	5.464	5.479	5.385	5.453	3,310	-0.00(-0.08%)
May 18, 2005	5.479	5.479	5.362	5.457	4,763	-0.24(-4.17%)
May 17, 2005	5.706	5.725	5.694	5.694	2,646	-0.24(-4.04%)
May 16, 2005	5.668	5.934	5.668	5.934	5,028	+0.10(+1.71%)
May 13, 2005	5.706	5.834	5.706	5.834	2,646	+0.19(+3.28%)
May 12, 2005	5.645	5.649	5.645	5.649	529	+0.20(+3.71%)
May 11, 2005	5.385	5.447	5.385	5.447	4,223	-0.03(-0.59%)
May 10, 2005	5.479	5.479	5.479	5.479	0	+0.00(+0.00%)
May 09, 2005	5.479	5.479	5.479	5.479	0	+0.00(+0.00%)
May 06, 2005	5.479	5.479	5.479	5.479	0	+0.00(+0.00%)
May 05, 2005	5.479	5.479	5.479	5.479	1,587	+0.13(+2.47%)
May 04, 2005	5.479	5.479	5.347	5.347	1,323	-0.13(-2.35%)
May 03, 2005	5.456	5.479	5.445	5.475	2,731	+0.09(+1.68%)