Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.649	5.815	5.566	5.573	84,412	+0.05(+0.96%)
Apr 27, 2007	5.555	5.566	5.521	5.521	15,092	-0.14(-2.40%)
Apr 26, 2007	5.634	5.657	5.592	5.657	22,759	-0.01(-0.13%)
Apr 25, 2007	5.498	5.664	5.475	5.664	29,402	+0.17(+3.17%)
Apr 24, 2007	5.555	5.558	5.490	5.490	8,209	-0.07(-1.29%)
Apr 23, 2007	5.531	5.573	5.517	5.562	16,937	-0.10(-1.80%)
Apr 20, 2007	5.483	5.664	5.290	5.664	83,369	+0.17(+3.02%)
Apr 19, 2007	5.498	5.498	5.498	5.498	0	+0.00(+0.00%)
Apr 18, 2007	5.555	5.555	5.498	5.498	26,732	+0.01(+0.21%)
Apr 17, 2007	5.524	5.524	5.487	5.487	793	+0.01(+0.21%)
Apr 16, 2007	5.528	5.528	5.475	5.475	13,510	-0.05(-0.82%)
Apr 13, 2007	5.521	5.521	5.521	5.521	0	+0.00(+0.00%)
Apr 12, 2007	5.555	5.634	5.487	5.521	1,323	-0.04(-0.68%)
Apr 11, 2007	5.555	5.558	5.555	5.558	2,381	+0.00(+0.00%)
Apr 10, 2007	5.562	5.562	5.558	5.558	793	-0.07(-1.21%)
Apr 09, 2007	5.626	5.626	5.626	5.626	0	+0.00(+0.00%)
Apr 05, 2007	5.615	5.630	5.558	5.626	2,381	-0.11(-1.91%)
Apr 04, 2007	5.736	5.736	5.736	5.736	0	+0.00(+0.00%)
Apr 03, 2007	5.736	5.736	5.736	5.736	0	+0.00(+0.00%)
Apr 02, 2007	5.853	5.853	5.645	5.736	1,587	-0.11(-1.94%)
Mar 30, 2007	5.849	5.849	5.740	5.849	1,323	+0.00(+0.00%)
Mar 29, 2007	5.849	5.849	5.849	5.849	264	+0.17(+2.99%)
Mar 28, 2007	5.679	5.679	5.679	5.679	0	+0.00(+0.00%)
Mar 27, 2007	5.815	5.815	5.679	5.679	4,446	-0.14(-2.40%)
Mar 26, 2007	5.819	5.819	5.819	5.819	793	+0.15(+2.60%)
Mar 23, 2007	5.675	5.675	5.672	5.672	2,125	-0.19(-3.16%)
Mar 22, 2007	5.857	5.857	5.857	5.857	529	+0.00(+0.00%)
Mar 21, 2007	5.800	5.857	5.781	5.857	17,186	+0.06(+0.98%)
Mar 20, 2007	5.800	5.800	5.800	5.800	264	+0.00(+0.00%)
Mar 19, 2007	5.800	5.800	5.800	5.800	0	+0.00(+0.00%)
Mar 16, 2007	5.800	5.800	5.800	5.800	264	+0.00(+0.00%)
Mar 15, 2007	5.762	5.800	5.762	5.800	7,145	+0.00(+0.07%)
Mar 14, 2007	5.668	5.796	5.668	5.796	2,911	-0.00(-0.07%)
Mar 13, 2007	5.800	5.800	5.573	5.800	2,381	+0.00(+0.07%)
Mar 12, 2007	5.505	5.796	5.505	5.796	1,323	+0.03(+0.46%)
Mar 09, 2007	5.793	5.793	5.770	5.770	793	+0.21(+3.74%)
Mar 08, 2007	5.562	5.562	5.562	5.562	0	+0.00(+0.00%)
Mar 07, 2007	5.562	5.562	5.562	5.562	0	+0.00(+0.00%)
Mar 06, 2007	5.502	5.759	5.479	5.562	5,557	-0.11(-1.87%)
Mar 05, 2007	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Mar 02, 2007	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Mar 01, 2007	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Feb 28, 2007	5.502	5.668	5.502	5.668	2,024	+0.13(+2.39%)
Feb 27, 2007	5.536	5.536	5.536	5.536	0	+0.00(+0.00%)
Feb 26, 2007	5.536	5.536	5.536	5.536	0	+0.00(+0.00%)
Feb 23, 2007	5.536	5.536	5.536	5.536	0	+0.00(+0.00%)
Feb 22, 2007	5.528	5.728	5.528	5.536	3,879	-0.13(-2.33%)
Feb 21, 2007	5.668	5.668	5.668	5.668	1,852	-0.00(-0.07%)
Feb 20, 2007	5.630	5.759	5.585	5.672	3,554	-0.13(-2.21%)
Feb 16, 2007	5.800	5.800	5.800	5.800	1,323	+0.00(+0.00%)
Feb 15, 2007	5.800	5.800	5.800	5.800	0	+0.00(+0.00%)
Feb 14, 2007	5.800	5.800	5.800	5.800	1,058	+0.05(+0.92%)
Feb 13, 2007	5.770	5.770	5.641	5.747	1,058	-0.05(-0.91%)
Feb 12, 2007	5.800	5.800	5.800	5.800	529	+0.00(+0.00%)
Feb 09, 2007	5.517	5.800	5.517	5.800	3,969	-0.02(-0.26%)
Feb 08, 2007	5.815	5.815	5.815	5.815	0	+0.00(+0.00%)
Feb 07, 2007	5.815	5.815	5.815	5.815	0	+0.00(+0.00%)
Feb 06, 2007	5.815	5.815	5.815	5.815	0	+0.00(+0.00%)
Feb 05, 2007	5.815	5.815	5.815	5.815	0	+0.00(+0.00%)
Feb 02, 2007	5.505	5.815	5.505	5.815	2,646	+0.07(+1.18%)
Feb 01, 2007	5.747	5.747	5.747	5.747	0	+0.00(+0.00%)
Jan 31, 2007	5.668	5.747	5.664	5.747	2,127	+0.08(+1.40%)
Jan 30, 2007	5.668	5.668	5.668	5.668	529	+0.00(+0.07%)
Jan 29, 2007	5.664	5.664	5.664	5.664	0	+0.00(+0.00%)
Jan 26, 2007	5.664	5.664	5.664	5.664	277	+0.00(+0.00%)
Jan 25, 2007	5.664	5.664	5.664	5.664	0	+0.00(+0.00%)
Jan 24, 2007	5.664	5.664	5.664	5.664	0	+0.00(+0.00%)
Jan 23, 2007	5.664	5.664	5.664	5.664	264	+0.00(+0.00%)
Jan 22, 2007	5.664	5.664	5.664	5.664	0	+0.00(+0.00%)
Jan 19, 2007	5.664	5.664	5.664	5.664	0	+0.00(+0.00%)
Jan 18, 2007	5.664	5.664	5.664	5.664	0	+0.00(+0.00%)
Jan 17, 2007	5.664	5.664	5.664	5.664	0	+0.00(+0.00%)
Jan 16, 2007	5.664	5.664	5.664	5.664	0	+0.00(+0.00%)
Jan 12, 2007	5.664	5.664	5.664	5.664	0	+0.00(+0.00%)
Jan 11, 2007	5.664	5.664	5.664	5.664	264	+0.17(+3.02%)
Jan 10, 2007	5.502	5.521	5.498	5.498	2,548	-0.26(-4.46%)
Jan 09, 2007	5.755	5.755	5.755	5.755	793	+0.08(+1.33%)
Jan 08, 2007	5.679	5.679	5.679	5.679	1,069	-0.08(-1.31%)
Jan 05, 2007	5.755	5.755	5.755	5.755	264	-0.00(-0.07%)
Jan 04, 2007	5.759	5.759	5.759	5.759	264	+0.19(+3.32%)
Jan 03, 2007	5.573	5.573	5.573	5.573	529	-0.17(-2.90%)
Dec 29, 2006	5.759	5.759	5.521	5.740	6,192	+0.07(+1.27%)
Dec 28, 2006	5.668	5.668	5.664	5.668	1,614	+0.00(+0.00%)
Dec 27, 2006	5.668	5.668	5.668	5.668	793	+0.00(+0.00%)
Dec 26, 2006	5.668	5.668	5.668	5.668	529	+0.00(+0.00%)
Dec 22, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Dec 21, 2006	5.668	5.668	5.668	5.668	264	+0.00(+0.00%)
Dec 20, 2006	5.581	5.668	5.581	5.668	1,058	-0.11(-1.83%)
Dec 19, 2006	5.774	5.774	5.774	5.774	0	+0.00(+0.00%)
Dec 18, 2006	5.479	5.774	5.460	5.774	5,380	+0.27(+4.87%)
Dec 15, 2006	5.505	5.505	5.505	5.505	0	+0.00(+0.00%)
Dec 14, 2006	5.505	5.505	5.505	5.505	0	+0.00(+0.00%)
Dec 13, 2006	5.505	5.505	5.505	5.505	0	+0.00(+0.00%)
Dec 12, 2006	5.660	5.660	5.505	5.505	3,705	-0.15(-2.58%)
Dec 11, 2006	5.651	5.651	5.651	5.651	0	+0.00(+0.00%)
Dec 08, 2006	5.651	5.651	5.651	5.651	0	+0.00(+0.00%)
Dec 07, 2006	5.651	5.651	5.651	5.651	264	-0.02(-0.29%)
Dec 06, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Dec 05, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Dec 04, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Dec 01, 2006	5.668	5.668	5.668	5.668	513	+0.04(+0.74%)
Nov 30, 2006	5.645	5.645	5.517	5.626	1,323	+0.20(+3.76%)
Nov 29, 2006	5.483	5.487	5.422	5.422	6,883	-0.06(-1.10%)
Nov 28, 2006	5.483	5.483	5.483	5.483	0	+0.00(+0.00%)
Nov 27, 2006	5.313	5.668	5.313	5.483	4,393	-0.22(-3.91%)
Nov 24, 2006	5.706	5.706	5.706	5.706	264	+0.09(+1.68%)
Nov 22, 2006	5.611	5.611	5.611	5.611	1,058	-0.02(-0.34%)
Nov 21, 2006	5.630	5.630	5.630	5.630	0	+0.00(+0.00%)
Nov 20, 2006	5.668	5.751	5.611	5.630	77,687	+0.01(+0.20%)
Nov 17, 2006	5.619	5.619	5.619	5.619	0	+0.00(+0.00%)
Nov 16, 2006	5.619	5.619	5.619	5.619	0	+0.00(+0.00%)
Nov 15, 2006	5.611	5.619	5.611	5.619	793	-0.03(-0.60%)
Nov 14, 2006	5.653	5.653	5.653	5.653	3,609	-0.02(-0.27%)
Nov 13, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Nov 10, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Nov 09, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Nov 08, 2006	5.532	5.668	5.532	5.668	2,000	-0.18(-3.04%)
Nov 07, 2006	5.846	5.846	5.846	5.846	0	+0.00(+0.00%)
Nov 06, 2006	5.846	5.846	5.846	5.846	0	+0.00(+0.00%)
Nov 03, 2006	5.846	5.846	5.846	5.846	0	+0.00(+0.00%)
Nov 02, 2006	5.649	5.846	5.649	5.846	1,058	-0.02(-0.39%)
Nov 01, 2006	5.868	5.868	5.868	5.868	0	+0.00(+0.00%)
Oct 31, 2006	5.762	5.868	5.762	5.868	1,323	+0.07(+1.17%)
Oct 30, 2006	5.800	5.800	5.800	5.800	0	+0.00(+0.00%)
Oct 27, 2006	5.800	5.800	5.800	5.800	0	+0.00(+0.00%)
Oct 26, 2006	5.800	5.800	5.800	5.800	264	+0.30(+5.43%)
Oct 25, 2006	5.502	5.502	5.502	5.502	1,855	-0.02(-0.34%)
Oct 24, 2006	5.521	5.521	5.521	5.521	0	+0.00(+0.00%)
Oct 23, 2006	5.498	5.521	5.498	5.521	4,909	-0.15(-2.60%)
Oct 20, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Oct 19, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Oct 18, 2006	5.675	5.709	5.668	5.668	3,969	-0.03(-0.46%)
Oct 17, 2006	5.694	5.694	5.694	5.694	0	+0.00(+0.00%)
Oct 16, 2006	5.694	5.694	5.694	5.694	0	+0.00(+0.00%)
Oct 13, 2006	5.679	5.944	5.672	5.694	2,646	-0.21(-3.58%)
Oct 12, 2006	5.596	5.932	5.596	5.906	4,496	+0.12(+2.02%)
Oct 11, 2006	5.789	5.789	5.789	5.789	264	+0.01(+0.13%)
Oct 10, 2006	5.781	5.781	5.781	5.781	1,058	+0.04(+0.66%)
Oct 09, 2006	5.725	5.789	5.725	5.743	25,146	+0.02(+0.33%)
Oct 06, 2006	5.725	5.725	5.725	5.725	1,815	+0.00(+0.00%)
Oct 05, 2006	5.668	5.725	5.668	5.725	18,033	+0.05(+0.93%)
Oct 04, 2006	5.668	5.672	5.668	5.672	3,408	+0.02(+0.40%)
Oct 03, 2006	5.649	5.668	5.649	5.649	7,388	+0.12(+2.22%)
Oct 02, 2006	5.526	5.526	5.526	5.526	3,969	-0.14(-2.50%)
Sep 29, 2006	5.536	5.672	5.536	5.668	2,911	+0.13(+2.39%)
Sep 28, 2006	5.385	5.536	5.385	5.536	4,499	+0.00(+0.00%)
Sep 27, 2006	5.536	5.536	5.536	5.536	0	+0.00(+0.00%)
Sep 26, 2006	5.630	5.630	5.536	5.536	3,175	-0.14(-2.40%)
Sep 25, 2006	5.672	5.672	5.672	5.672	0	+0.00(+0.00%)
Sep 22, 2006	5.672	5.672	5.672	5.672	1,058	+0.00(+0.07%)
Sep 21, 2006	5.668	5.668	5.668	5.668	926	-0.06(-0.99%)
Sep 20, 2006	5.366	5.725	5.366	5.725	2,117	+0.17(+3.06%)
Sep 19, 2006	5.555	5.555	5.555	5.555	0	+0.00(+0.00%)
Sep 18, 2006	5.573	5.573	5.555	5.555	1,587	-0.02(-0.34%)
Sep 15, 2006	5.479	5.717	5.479	5.573	1,852	+0.04(+0.68%)
Sep 14, 2006	5.547	5.555	5.536	5.536	2,646	-0.16(-2.79%)
Sep 13, 2006	5.668	5.694	5.668	5.694	902	+0.03(+0.53%)
Sep 12, 2006	5.664	5.664	5.664	5.664	13,497	-0.00(-0.07%)
Sep 11, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
Sep 08, 2006	5.668	5.668	5.668	5.668	264	-0.04(-0.73%)
Sep 06, 2006	5.717	5.717	5.687	5.709	2,117	+0.04(+0.73%)
Sep 05, 2006	5.725	5.725	5.649	5.668	2,911	-0.05(-0.79%)
Sep 01, 2006	5.403	5.717	5.403	5.713	1,323	+0.14(+2.58%)
Aug 31, 2006	5.570	5.570	5.570	5.570	264	+0.11(+1.94%)
Aug 30, 2006	5.464	5.464	5.464	5.464	0	+0.00(+0.00%)
Aug 29, 2006	5.464	5.464	5.464	5.464	0	+0.00(+0.00%)
Aug 28, 2006	5.498	5.498	5.464	5.464	13,497	-0.05(-0.96%)
Aug 25, 2006	5.517	5.517	5.517	5.517	1,323	-0.11(-1.95%)
Aug 24, 2006	5.441	5.626	5.441	5.626	793	+0.24(+4.49%)
Aug 23, 2006	5.479	5.479	5.385	5.385	11,909	-0.10(-1.79%)
Aug 22, 2006	5.607	5.762	5.479	5.483	19,075	-0.02(-0.34%)
Aug 21, 2006	5.743	5.743	5.502	5.502	10,133	-0.17(-2.93%)
Aug 18, 2006	5.479	5.853	5.479	5.668	10,620	+0.28(+5.26%)
Aug 17, 2006	5.301	5.385	5.222	5.385	4,263	-0.19(-3.39%)
Aug 16, 2006	5.573	5.573	5.573	5.573	0	+0.00(+0.00%)
Aug 15, 2006	5.573	5.573	5.573	5.573	0	+0.00(+0.00%)
Aug 14, 2006	5.573	5.573	5.573	5.573	1,082	+0.07(+1.24%)
Aug 11, 2006	5.573	5.573	5.505	5.505	4,782	-0.16(-2.87%)
Aug 10, 2006	5.743	5.743	5.668	5.668	1,058	-0.19(-3.23%)
Aug 09, 2006	5.528	5.857	5.483	5.857	3,705	+0.16(+2.79%)
Aug 08, 2006	5.573	5.698	5.573	5.698	1,323	+0.14(+2.45%)
Aug 07, 2006	5.679	5.687	5.483	5.562	2,514	-0.26(-4.54%)
Aug 04, 2006	5.668	5.876	5.668	5.827	8,998	+0.17(+2.94%)
Aug 03, 2006	5.517	5.668	5.385	5.660	8,137	+0.14(+2.60%)
Aug 02, 2006	5.668	5.857	5.403	5.517	39,988	-0.15(-2.67%)
Aug 01, 2006	5.196	5.668	5.196	5.668	11,827	+0.25(+4.53%)
Jul 31, 2006	5.290	5.437	5.048	5.422	15,349	+0.06(+1.06%)
Jul 28, 2006	5.290	5.471	4.810	5.366	5,295	+0.55(+11.37%)
Jul 27, 2006	5.101	5.101	4.818	4.818	3,440	-0.28(-5.56%)
Jul 26, 2006	5.101	5.101	5.101	5.101	793	+0.01(+0.22%)
Jul 25, 2006	5.063	5.328	5.060	5.090	2,117	-0.11(-2.04%)
Jul 24, 2006	4.961	5.196	4.723	5.196	4,512	+0.33(+6.84%)
Jul 21, 2006	4.727	4.961	4.727	4.863	19,938	-0.01(-0.23%)
Jul 20, 2006	4.901	4.901	4.810	4.874	1,852	+0.22(+4.71%)
Jul 19, 2006	5.014	5.158	4.644	4.655	23,521	-0.54(-10.40%)
Jul 18, 2006	5.192	5.196	5.192	5.196	1,058	+0.00(+0.00%)
Jul 17, 2006	5.196	5.196	5.196	5.196	0	+0.00(+0.00%)
Jul 14, 2006	5.196	5.196	5.196	5.196	0	+0.00(+0.00%)
Jul 13, 2006	5.082	5.264	4.965	5.196	4,763	-0.23(-4.18%)
Jul 12, 2006	5.211	5.422	5.211	5.422	926	+0.02(+0.35%)
Jul 11, 2006	5.124	5.426	5.101	5.403	3,440	+0.26(+4.99%)
Jul 10, 2006	5.422	5.422	5.146	5.146	529	-0.05(-0.95%)
Jul 07, 2006	5.063	5.196	5.063	5.196	793	+0.08(+1.63%)
Jul 06, 2006	5.385	5.479	5.094	5.112	4,107	-0.27(-5.05%)
Jul 05, 2006	4.912	5.385	4.912	5.385	1,063	+0.47(+9.62%)
Jul 03, 2006	4.912	4.912	4.912	4.912	0	+0.00(+0.00%)
Jun 30, 2006	5.101	5.313	4.912	4.912	6,351	-0.19(-3.70%)
Jun 29, 2006	5.101	5.101	5.101	5.101	1,587	+0.09(+1.89%)
Jun 28, 2006	5.101	5.101	5.007	5.007	793	-0.09(-1.85%)
Jun 27, 2006	5.101	5.101	5.101	5.101	529	+0.10(+1.96%)
Jun 26, 2006	5.003	5.003	5.003	5.003	264	-0.13(-2.50%)
Jun 23, 2006	4.931	5.131	4.912	5.131	1,058	-0.00(-0.07%)
Jun 22, 2006	5.029	5.135	5.026	5.135	4,499	-0.00(-0.07%)
Jun 21, 2006	5.026	5.139	5.026	5.139	793	+0.06(+1.12%)
Jun 20, 2006	5.060	5.101	4.954	5.082	16,143	+0.02(+0.45%)
Jun 19, 2006	5.060	5.060	4.933	5.060	1,587	+0.01(+0.15%)
Jun 16, 2006	4.874	5.052	4.874	5.052	9,000	+0.08(+1.60%)
Jun 15, 2006	4.973	4.973	4.973	4.973	793	+0.10(+2.09%)
Jun 14, 2006	5.026	5.063	4.459	4.871	16,675	-0.37(-7.07%)
Jun 13, 2006	5.063	5.320	5.042	5.241	7,971	-0.05(-0.93%)
Jun 12, 2006	5.029	5.290	5.029	5.290	1,058	-0.06(-1.06%)
Jun 09, 2006	5.347	5.347	5.347	5.347	0	+0.00(+0.00%)
Jun 08, 2006	5.230	5.381	5.230	5.347	1,852	-0.13(-2.41%)
Jun 07, 2006	5.007	5.479	5.007	5.479	1,720	+0.19(+3.57%)
Jun 06, 2006	5.290	5.290	5.290	5.290	529	-0.06(-1.06%)
Jun 05, 2006	5.347	5.347	5.347	5.347	0	+0.00(+0.00%)
Jun 02, 2006	5.347	5.347	5.347	5.347	0	+0.00(+0.00%)
Jun 01, 2006	5.421	5.421	5.347	5.347	1,058	-0.22(-3.87%)
May 31, 2006	5.562	5.562	5.562	5.562	264	+0.14(+2.58%)
May 30, 2006	5.422	5.422	5.422	5.422	0	+0.00(+0.00%)
May 26, 2006	5.422	5.422	5.422	5.422	264	+0.07(+1.34%)
May 25, 2006	5.188	5.536	5.180	5.351	3,175	+0.05(+0.93%)
May 24, 2006	5.397	5.397	5.301	5.301	1,058	-0.17(-3.11%)
May 23, 2006	5.105	5.479	5.101	5.471	6,086	-0.03(-0.62%)
May 22, 2006	5.116	5.517	5.116	5.505	6,526	+0.19(+3.48%)
May 19, 2006	5.214	5.320	4.920	5.320	4,493	-0.06(-1.19%)
May 18, 2006	5.385	5.385	5.385	5.385	0	+0.00(+0.00%)
May 17, 2006	5.385	5.385	5.385	5.385	0	+0.00(+0.00%)
May 16, 2006	5.521	5.607	5.101	5.385	18,239	-0.10(-1.79%)
May 15, 2006	5.483	5.483	5.483	5.483	0	+0.00(+0.00%)
May 12, 2006	5.483	5.483	5.483	5.483	529	-0.19(-3.27%)
May 11, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
May 10, 2006	5.668	5.668	5.668	5.668	0	+0.00(+0.00%)
May 09, 2006	5.668	5.668	5.668	5.668	3,969	+0.00(+0.00%)
May 08, 2006	5.479	5.694	5.479	5.668	21,656	+0.17(+3.09%)
May 05, 2006	5.422	5.668	5.347	5.498	10,411	+0.00(+0.00%)
May 04, 2006	5.422	5.498	5.233	5.498	2,752	-0.03(-0.55%)
May 03, 2006	5.373	5.532	5.373	5.528	1,865	-0.04(-0.68%)
May 02, 2006	5.558	5.634	5.203	5.566	12,634	-0.10(-1.73%)