Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.19	10.19	10.06	10.10	1,183	-0.09(-0.93%)
Apr 28, 2011	10.18	10.19	10.18	10.19	1,402	+0.10(+0.97%)
Apr 27, 2011	10.17	10.19	10.02	10.09	1,400	+0.17(+1.70%)
Apr 26, 2011	10.02	10.58	9.622	9.925	28,595	-0.13(-1.29%)
Apr 25, 2011	10.59	10.60	9.996	10.05	7,371	+0.06(+0.59%)
Apr 21, 2011	10.02	10.29	9.948	9.996	6,011	-0.25(-2.49%)
Apr 20, 2011	10.25	10.25	10.25	10.25	509	-0.02(-0.15%)
Apr 19, 2011	10.27	10.27	10.27	10.27	509	+0.00(+0.04%)
Apr 18, 2011	10.60	10.60	10.05	10.26	26,067	+0.19(+1.87%)
Apr 15, 2011	10.19	10.19	10.05	10.07	3,826	-0.13(-1.23%)
Apr 14, 2011	10.03	10.21	10.03	10.20	3,918	+0.05(+0.46%)
Apr 13, 2011	10.21	10.21	9.968	10.15	6,670	+0.51(+5.25%)
Apr 12, 2011	9.721	9.772	9.642	9.646	4,010	-0.07(-0.77%)
Apr 11, 2011	11.00	11.00	9.721	9.721	13,494	+0.10(+1.02%)
Apr 08, 2011	9.222	9.721	9.222	9.622	4,073	+0.47(+5.11%)
Apr 07, 2011	9.108	9.155	9.108	9.155	1,273	-0.57(-5.82%)
Apr 06, 2011	9.731	9.731	9.709	9.721	1,400	-0.02(-0.20%)
Apr 05, 2011	9.721	9.740	9.721	9.740	509	+0.20(+2.06%)
Apr 04, 2011	9.524	10.02	9.524	9.544	22,917	+0.24(+2.53%)
Apr 01, 2011	9.147	9.316	9.147	9.308	1,018	+0.54(+6.18%)
Mar 31, 2011	9.465	9.465	8.684	8.766	13,214	-0.69(-7.27%)
Mar 30, 2011	9.465	9.465	9.387	9.454	5,397	+0.07(+0.80%)
Mar 29, 2011	9.379	9.379	9.379	9.379	318	+0.48(+5.38%)
Mar 28, 2011	9.461	9.461	8.900	8.900	1,835	+0.08(+0.89%)
Mar 24, 2011	8.821	8.821	8.821	8.821	0	-0.23(-2.56%)
Mar 23, 2011	9.387	9.387	9.033	9.053	2,520	-0.33(-3.56%)
Mar 22, 2011	9.367	9.406	9.347	9.387	9,884	-0.00(-0.04%)
Mar 21, 2011	9.391	9.391	9.387	9.391	514	+0.00(+0.04%)
Mar 18, 2011	9.363	9.387	9.363	9.387	2,006	+0.39(+4.32%)
Mar 17, 2011	9.387	9.387	8.613	8.998	2,546	-0.39(-4.14%)
Mar 16, 2011	9.371	9.387	9.371	9.387	4,954	+0.05(+0.50%)
Mar 15, 2011	9.387	9.387	9.340	9.340	2,100	-0.04(-0.38%)
Mar 14, 2011	8.558	9.387	8.519	9.375	4,180	+0.88(+10.41%)
Mar 11, 2011	8.491	8.491	8.491	8.491	381	-0.15(-1.78%)
Mar 10, 2011	9.383	9.383	8.645	8.645	1,168	-0.73(-7.82%)
Mar 09, 2011	9.379	9.379	9.379	9.379	1,130	+0.04(+0.38%)
Mar 08, 2011	9.245	9.347	9.245	9.344	2,036	+0.10(+1.06%)
Mar 07, 2011	9.363	9.363	9.245	9.245	2,953	+0.41(+4.62%)
Mar 04, 2011	9.073	9.073	8.837	8.837	1,527	+0.00(+0.00%)
Mar 03, 2011	9.029	9.131	8.837	8.837	6,047	-0.16(-1.75%)
Mar 02, 2011	8.805	9.210	8.648	8.994	17,665	+0.36(+4.14%)
Mar 01, 2011	8.629	8.641	8.629	8.637	2,647	+0.40(+4.86%)
Feb 28, 2011	7.875	8.837	7.875	8.236	6,963	+0.30(+3.76%)
Feb 25, 2011	7.938	7.938	7.938	7.938	254	-0.11(-1.37%)
Feb 24, 2011	8.067	8.067	8.047	8.047	763	-0.10(-1.25%)
Feb 23, 2011	8.974	8.974	8.130	8.150	11,775	-1.04(-11.36%)
Feb 22, 2011	7.973	9.194	7.965	9.194	8,392	+1.34(+16.99%)
Feb 18, 2011	7.937	7.937	7.859	7.859	509	-0.09(-1.19%)
Feb 17, 2011	7.953	7.953	7.953	7.953	636	+0.18(+2.27%)
Feb 16, 2011	7.855	7.875	7.776	7.776	5,746	-0.08(-1.00%)
Feb 15, 2011	7.786	7.855	7.786	7.855	763	+0.12(+1.52%)
Feb 14, 2011	7.761	7.855	7.737	7.737	5,919	+0.01(+0.10%)
Feb 10, 2011	7.749	7.729	7.729	7.729	9,734	-0.23(-2.94%)
Feb 09, 2011	7.964	7.964	7.960	7.964	1,536	+0.23(+3.03%)
Feb 08, 2011	7.729	7.729	7.729	7.729	2,625	+0.00(+0.00%)
Feb 07, 2011	7.729	7.729	7.729	7.729	2,197	+0.23(+3.12%)
Feb 04, 2011	7.710	7.710	7.491	7.495	1,982	-0.02(-0.31%)
Feb 03, 2011	7.519	7.519	7.519	7.519	256	+0.05(+0.63%)
Feb 02, 2011	7.472	7.472	7.472	7.472	496	+0.08(+1.06%)
Feb 01, 2011	7.394	7.394	7.390	7.394	1,024	+0.00(+0.00%)
Jan 31, 2011	7.366	7.394	7.366	7.394	1,360	+0.05(+0.64%)
Jan 27, 2011	6.929	7.347	7.347	7.347	30,739	+0.39(+5.67%)
Jan 25, 2011	6.988	6.953	6.953	6.953	3,586	-0.02(-0.28%)
Jan 24, 2011	6.953	6.972	6.953	6.972	2,802	-0.34(-4.64%)
Jan 20, 2011	7.222	7.312	7.312	7.312	5,635	+0.09(+1.24%)
Jan 18, 2011	7.222	7.222	7.222	7.222	1,024	+0.11(+1.54%)
Jan 14, 2011	7.105	7.113	7.101	7.113	3,455	+0.10(+1.39%)
Jan 13, 2011	6.999	7.105	6.851	7.015	1,831	+0.06(+0.84%)
Jan 10, 2011	7.007	6.956	6.956	6.956	10,758	-0.16(-2.20%)
Jan 07, 2011	6.746	7.113	6.636	7.113	5,861	+0.32(+4.71%)
Jan 05, 2011	6.835	6.792	6.792	6.792	1,536	-0.04(-0.57%)
Jan 04, 2011	6.832	6.832	6.832	6.832	512	+0.06(+0.89%)
Jan 03, 2011	6.867	7.222	6.771	6.771	35,940	+0.04(+0.55%)
Dec 31, 2010	6.636	6.734	6.632	6.734	4,029	+0.10(+1.47%)
Dec 30, 2010	6.636	6.648	6.636	6.636	4,301	+0.04(+0.65%)
Dec 28, 2010	6.636	6.593	6.593	6.593	42,523	-0.04(-0.65%)
Dec 27, 2010	6.617	6.857	6.617	6.636	4,098	+0.12(+1.80%)
Dec 23, 2010	6.519	6.519	6.519	6.519	256	-0.07(-1.12%)
Dec 20, 2010	6.636	6.593	6.593	6.593	5,635	+0.19(+2.99%)
Dec 17, 2010	6.402	6.402	6.402	6.402	256	+0.00(+0.00%)
Dec 16, 2010	6.402	6.402	6.398	6.402	11,478	+0.23(+3.67%)
Dec 15, 2010	6.568	6.597	6.176	6.176	25,875	-0.38(-5.83%)
Dec 14, 2010	6.636	6.636	6.558	6.558	6,860	-0.19(-2.83%)
Dec 13, 2010	6.457	6.910	6.402	6.750	14,791	+0.46(+7.32%)
Dec 09, 2010	6.488	6.289	6.289	6.289	6,147	-0.20(-3.10%)
Dec 08, 2010	6.490	6.490	6.490	6.490	320	+0.01(+0.09%)
Dec 07, 2010	6.344	6.558	6.344	6.484	18,423	+0.12(+1.90%)
Dec 06, 2010	6.254	6.437	6.254	6.363	1,483	+0.12(+1.87%)
Dec 03, 2010	6.207	6.246	6.207	6.246	2,679	+0.23(+3.90%)
Dec 01, 2010	6.012	6.012	6.012	6.012	0	-0.21(-3.45%)
Nov 30, 2010	6.128	6.226	6.051	6.226	5,366	+0.23(+3.91%)
Nov 26, 2010	5.992	5.992	5.992	5.992	0	-0.03(-0.52%)
Nov 24, 2010	6.012	6.023	6.023	6.023	5,289	-0.17(-2.77%)
Nov 23, 2010	5.938	6.195	5.856	6.195	9,152	+0.20(+3.39%)
Nov 22, 2010	6.074	6.074	5.992	5.992	7,190	-0.23(-3.76%)
Nov 17, 2010	6.226	6.226	6.226	6.226	0	+0.14(+2.24%)
Nov 10, 2010	6.090	6.090	6.090	6.090	0	+0.02(+0.38%)
Nov 09, 2010	6.078	6.078	6.067	6.067	534	-0.04(-0.69%)
Nov 03, 2010	6.043	6.109	6.109	6.109	1,548	-0.01(-0.19%)
Nov 02, 2010	6.121	6.121	6.121	6.121	516	-0.02(-0.32%)
Oct 29, 2010	6.140	6.140	6.140	6.140	516	+0.06(+0.96%)
Oct 28, 2010	6.082	6.082	6.082	6.082	1,290	-0.03(-0.54%)
Oct 27, 2010	6.062	6.140	6.062	6.115	6,582	+0.05(+0.87%)
Oct 25, 2010	5.892	6.062	5.892	6.062	8,632	+0.17(+2.89%)
Oct 22, 2010	5.892	5.908	5.892	5.892	2,065	+0.00(+0.07%)
Oct 19, 2010	5.888	5.888	5.888	5.888	1,548	-0.09(-1.55%)
Oct 11, 2010	5.888	5.981	5.981	5.981	5,162	+0.05(+0.78%)
Oct 07, 2010	6.070	5.935	5.935	5.935	1,032	+0.09(+1.46%)
Oct 06, 2010	5.849	5.849	5.849	5.849	258	+0.10(+1.82%)
Oct 01, 2010	6.004	5.745	5.745	5.745	2,581	-0.27(-4.45%)
Sep 30, 2010	6.066	6.093	6.012	6.012	1,884	+0.24(+4.16%)
Sep 29, 2010	5.927	5.927	5.772	5.772	7,486	+0.14(+2.40%)
Sep 24, 2010	5.435	5.636	5.636	5.636	2,065	-0.15(-2.61%)
Sep 23, 2010	5.811	5.822	5.753	5.787	2,065	-0.21(-3.49%)
Sep 22, 2010	6.101	6.101	5.993	5.997	13,939	+0.11(+1.84%)
Sep 21, 2010	5.691	5.892	5.540	5.888	20,858	+0.17(+2.91%)
Sep 20, 2010	6.159	6.167	5.722	5.722	11,102	-0.45(-7.28%)
Sep 16, 2010	6.171	6.171	6.171	6.171	516	+0.40(+6.91%)
Sep 14, 2010	5.772	5.772	5.772	5.772	9,809	-0.04(-0.73%)
Sep 13, 2010	5.853	5.853	5.582	5.815	10,749	+0.02(+0.40%)
Sep 10, 2010	5.791	5.791	5.791	5.791	5,679	-0.02(-0.33%)
Sep 09, 2010	5.811	5.811	5.811	5.811	516	-0.00(-0.00%)
Sep 08, 2010	5.753	5.811	5.753	5.811	16,500	+0.06(+1.01%)
Sep 07, 2010	5.753	5.753	5.753	5.753	258	-0.15(-2.62%)
Sep 03, 2010	5.908	5.908	5.908	5.908	1,032	+0.00(+0.00%)
Sep 02, 2010	5.908	5.908	5.908	5.908	508	-0.03(-0.52%)
Aug 24, 2010	5.939	5.939	5.939	5.939	1,548	+0.03(+0.52%)
Aug 20, 2010	5.888	5.908	5.908	5.908	2,065	+0.02(+0.26%)
Aug 19, 2010	5.892	5.892	5.892	5.892	258	+0.04(+0.73%)
Aug 12, 2010	5.849	5.849	5.849	5.849	3,614	+0.02(+0.33%)
Aug 11, 2010	5.830	5.830	5.830	5.830	516	-0.01(-0.20%)
Aug 10, 2010	5.842	5.842	5.842	5.842	1,300	-0.04(-0.65%)
Aug 04, 2010	5.880	5.880	5.880	5.880	1,561	+0.05(+0.92%)
Aug 03, 2010	5.803	5.826	5.803	5.826	780	+0.02(+0.33%)
Jul 30, 2010	5.807	5.807	5.807	5.807	9,887	-0.00(-0.07%)
Jul 29, 2010	5.811	5.811	5.811	5.811	520	-0.01(-0.20%)
Jul 28, 2010	5.822	5.822	5.822	5.822	260	-0.33(-5.34%)
Jul 27, 2010	6.153	6.153	6.151	6.151	520	+0.35(+5.99%)
Jul 16, 2010	5.803	5.803	5.803	5.803	520	+0.00(+0.00%)
Jul 15, 2010	5.803	5.803	5.803	5.803	1,366	-0.02(-0.33%)
Jul 13, 2010	5.822	5.822	5.822	5.822	0	+0.00(+0.00%)
Jul 08, 2010	5.822	5.822	5.822	5.822	4,163	+0.02(+0.33%)
Jul 07, 2010	5.803	5.803	5.803	5.803	3,122	-0.05(-0.92%)
Jul 06, 2010	5.861	5.861	5.669	5.857	2,081	+0.09(+1.53%)
Jul 02, 2010	5.857	5.861	5.769	5.769	1,040	-0.03(-0.60%)
Jul 01, 2010	5.803	5.803	5.803	5.803	520	+0.03(+0.60%)
Jun 30, 2010	5.769	5.769	5.769	5.769	780	-0.05(-0.92%)
Jun 29, 2010	5.861	5.861	5.822	5.822	1,561	-0.40(-6.42%)
Jun 25, 2010	6.222	6.222	6.222	6.222	14,102	+0.15(+2.53%)
Jun 24, 2010	6.053	6.214	6.053	6.068	23,191	+0.02(+0.25%)
Jun 23, 2010	6.053	6.053	6.053	6.053	1,735	+0.00(+0.00%)
Jun 22, 2010	6.053	6.053	6.053	6.053	260	+0.00(+0.00%)
Jun 17, 2010	6.053	6.053	6.053	6.053	5,203	+0.00(+0.00%)
Jun 15, 2010	6.061	6.053	6.053	6.053	12,489	-0.19(-3.02%)
Jun 14, 2010	6.241	6.241	6.241	6.241	398	+0.17(+2.78%)
Jun 11, 2010	6.072	6.072	6.072	6.072	710	+0.00(+0.00%)
Jun 10, 2010	6.076	6.076	6.072	6.072	1,561	+0.00(+0.00%)
Jun 09, 2010	6.072	6.072	6.072	6.072	1,340	+0.01(+0.10%)
Jun 08, 2010	6.067	6.067	6.067	6.067	1,561	+0.01(+0.22%)
Jun 07, 2010	6.053	6.053	6.053	6.053	5,203	+0.09(+1.55%)
Jun 04, 2010	6.057	6.057	5.961	5.961	1,561	-0.18(-3.00%)
Jun 02, 2010	6.145	6.145	6.145	6.145	1,040	+0.00(+0.00%)
Jun 01, 2010	6.145	6.145	6.145	6.145	405	+0.10(+1.69%)
May 28, 2010	6.053	6.145	5.957	6.043	6,067	-0.12(-2.03%)
May 25, 2010	5.969	6.168	6.168	6.168	1,561	+0.21(+3.55%)
May 24, 2010	5.957	5.957	5.957	5.957	780	+0.00(+0.00%)
May 21, 2010	5.957	5.957	5.957	5.957	260	-0.13(-2.21%)
May 19, 2010	6.115	6.091	6.091	6.091	2,601	-0.05(-0.75%)
May 18, 2010	6.284	6.284	6.138	6.138	780	-0.01(-0.13%)
May 17, 2010	6.345	6.345	6.111	6.145	6,452	-0.29(-4.54%)
May 14, 2010	6.153	6.437	6.153	6.437	1,399	+0.00(+0.00%)
May 13, 2010	6.030	6.437	6.030	6.437	40,570	+0.55(+9.41%)
May 12, 2010	5.884	5.884	5.884	5.884	520	+0.07(+1.19%)
May 11, 2010	5.868	5.868	5.719	5.815	3,671	+0.10(+1.67%)
May 10, 2010	5.719	5.721	5.719	5.719	5,245	+0.23(+4.17%)
May 07, 2010	5.491	5.491	5.491	5.491	3,147	-0.00(-0.00%)
May 06, 2010	5.491	5.491	5.491	5.491	524	+0.00(+0.00%)
May 05, 2010	5.357	5.624	5.357	5.491	9,179	+0.08(+1.41%)
May 04, 2010	5.719	5.719	5.357	5.414	2,098	-0.04(-0.70%)