Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	4.232	4.232	4.232	4.232	264	+0.04(+0.90%)
Aug 28, 2009	4.156	4.213	4.156	4.194	9,053	+0.04(+0.91%)
Aug 27, 2009	4.156	4.156	4.156	4.156	1,323	+0.01(+0.32%)
Aug 26, 2009	4.143	4.143	4.143	4.143	524	+0.08(+2.00%)
Aug 25, 2009	4.141	4.156	4.062	4.062	4,657	+0.09(+2.38%)
Aug 24, 2009	4.062	4.175	3.968	3.968	5,062	+0.13(+3.45%)
Aug 21, 2009	3.707	4.421	3.707	3.835	3,326	-0.04(-0.98%)
Aug 20, 2009	4.407	4.407	3.542	3.873	23,445	-0.00(-0.10%)
Aug 19, 2009	3.968	3.998	3.835	3.877	2,911	+0.04(+1.08%)
Aug 18, 2009	3.782	3.835	3.782	3.835	529	-0.14(-3.43%)
Aug 17, 2009	3.971	3.971	3.971	3.971	264	-0.19(-4.45%)
Aug 13, 2009	4.232	4.156	4.156	4.156	4,763	+0.01(+0.32%)
Aug 12, 2009	4.143	4.143	4.143	4.143	264	-0.11(-2.53%)
Aug 11, 2009	4.270	4.289	4.156	4.251	2,270	-0.04(-0.97%)
Aug 10, 2009	4.345	4.345	4.293	4.293	2,381	+0.00(+0.00%)
Aug 07, 2009	4.311	4.311	4.293	4.293	849	+0.00(+0.00%)
Aug 06, 2009	4.489	4.489	4.293	4.293	793	+0.01(+0.18%)
Aug 05, 2009	4.287	4.287	4.285	4.285	793	-0.24(-5.22%)
Aug 04, 2009	4.521	4.521	4.521	4.521	264	+0.19(+4.27%)
Aug 03, 2009	4.270	4.529	4.270	4.336	1,852	+0.06(+1.46%)
Jul 31, 2009	4.285	4.436	4.274	4.274	4,149	-0.24(-5.36%)
Jul 30, 2009	4.281	4.534	4.275	4.515	3,930	+0.18(+4.09%)
Jul 29, 2009	4.357	4.372	4.315	4.338	6,870	-0.02(-0.47%)
Jul 28, 2009	4.440	4.470	4.359	4.359	22,230	+0.01(+0.30%)
Jul 27, 2009	4.345	4.345	4.345	4.345	2,683	+0.07(+1.68%)
Jul 24, 2009	4.183	4.274	4.183	4.274	793	-0.14(-3.25%)
Jul 23, 2009	4.417	4.417	4.417	4.417	529	+0.00(+0.00%)
Jul 22, 2009	4.417	4.417	4.417	4.417	264	-0.17(-3.79%)
Jul 21, 2009	4.156	4.912	4.156	4.591	10,779	+0.44(+10.47%)
Jul 20, 2009	4.156	4.156	4.062	4.156	10,554	-0.00(-0.01%)
Jul 17, 2009	3.949	4.156	3.949	4.156	49,224	+0.19(+4.76%)
Jul 16, 2009	3.930	3.968	3.918	3.968	21,436	+0.08(+2.14%)
Jul 15, 2009	3.892	3.968	3.877	3.884	19,081	-0.01(-0.19%)
Jul 14, 2009	3.869	3.968	3.820	3.892	3,705	-0.11(-2.74%)
Jul 13, 2009	3.741	4.024	3.741	4.002	2,932	+0.04(+0.95%)
Jul 10, 2009	3.522	3.964	3.522	3.964	2,381	+0.42(+11.71%)
Jul 09, 2009	3.810	3.816	3.548	3.548	3,175	-0.23(-6.10%)
Jul 08, 2009	3.816	3.816	3.779	3.779	3,705	-0.06(-1.48%)
Jul 01, 2009	3.779	3.835	3.835	3.835	5,292	+0.08(+2.01%)
Jun 30, 2009	3.779	3.779	3.741	3.760	3,705	+0.02(+0.50%)
Jun 26, 2009	3.760	3.741	3.741	3.741	1,323	-0.02(-0.50%)
Jun 25, 2009	3.788	3.788	3.760	3.760	3,175	+0.04(+1.02%)
Jun 24, 2009	3.684	3.722	3.684	3.722	13,497	+0.04(+1.03%)
Jun 23, 2009	3.684	3.686	3.684	3.684	29,111	+0.06(+1.56%)
Jun 17, 2009	3.627	3.627	3.627	3.627	529	-0.02(-0.42%)
Jun 16, 2009	3.627	3.643	3.457	3.643	17,466	-0.00(-0.00%)
Jun 15, 2009	3.646	3.646	3.643	3.643	1,048	-0.04(-1.13%)
Jun 12, 2009	3.722	3.722	3.684	3.684	2,392	-0.06(-1.51%)
Jun 11, 2009	3.684	3.779	3.684	3.741	7,939	+0.06(+1.54%)
Jun 10, 2009	3.624	3.775	3.610	3.684	17,202	+0.19(+5.29%)
Jun 08, 2009	3.533	3.499	3.499	3.499	22,759	+0.00(+0.09%)
Jun 05, 2009	3.609	3.609	3.496	3.496	1,323	+0.00(+0.13%)
Jun 03, 2009	3.522	3.491	3.491	3.491	7,410	+0.00(+0.00%)
Jun 02, 2009	3.401	3.491	3.401	3.491	1,852	+0.09(+2.67%)