Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	28.58	29.25	27.99	28.83	12,874	+0.18(+0.62%)
Aug 30, 2017	28.47	29.40	28.39	28.66	10,954	+0.11(+0.37%)
Aug 29, 2017	28.58	28.95	28.34	28.55	17,096	-0.10(-0.34%)
Aug 28, 2017	29.18	29.91	28.62	28.65	22,387	-0.44(-1.53%)
Aug 25, 2017	28.59	29.31	28.37	29.09	29,247	+0.59(+2.06%)
Aug 24, 2017	27.80	28.58	27.80	28.50	34,724	+0.79(+2.85%)
Aug 23, 2017	27.85	28.25	27.59	27.71	47,039	-0.33(-1.17%)
Aug 22, 2017	27.80	28.06	27.80	28.04	7,522	+0.20(+0.70%)
Aug 21, 2017	27.32	27.89	27.32	27.85	12,456	+0.15(+0.55%)
Aug 18, 2017	27.51	28.07	27.51	27.70	11,619	-0.04(-0.16%)
Aug 17, 2017	27.71	27.97	27.71	27.74	8,212	-0.03(-0.10%)
Aug 16, 2017	27.78	27.93	27.45	27.77	7,477	+0.01(+0.03%)
Aug 15, 2017	27.89	28.15	27.76	27.76	5,041	-0.15(-0.54%)
Aug 14, 2017	27.78	28.18	27.68	27.91	8,581	+0.36(+1.29%)
Aug 11, 2017	28.31	28.42	27.45	27.55	56,458	-0.57(-2.02%)
Aug 10, 2017	28.12	28.33	28.00	28.12	12,624	+0.08(+0.28%)
Aug 09, 2017	28.10	28.27	27.93	28.04	10,074	-0.14(-0.50%)
Aug 08, 2017	28.22	28.51	28.18	28.18	11,040	-0.06(-0.22%)
Aug 07, 2017		28.78	28.15	28.25	14,291	+0.02(+0.06%)
Aug 04, 2017	28.41	28.45	28.12	28.23	3,591	+0.12(+0.41%)
Aug 03, 2017	28.11	28.32	28.10	28.11	12,054	-0.04(-0.16%)
Aug 02, 2017	28.49	28.49	28.10	28.16	9,566	-0.05(-0.19%)
Aug 01, 2017	28.68	28.68	28.14	28.21	11,241	-0.48(-1.67%)
Jul 31, 2017	28.76	29.57	28.49	28.69	29,370	+0.62(+2.21%)
Jul 28, 2017	28.76	28.76	27.93	28.07	8,333	-0.04(-0.13%)
Jul 27, 2017	28.13	28.26	27.88	28.10	16,118	-0.01(-0.03%)
Jul 26, 2017	28.28	29.01	28.10	28.11	12,475	-0.12(-0.41%)
Jul 25, 2017	28.22	28.55	28.03	28.23	29,421	+0.50(+1.82%)
Jul 24, 2017	27.82	28.14	27.42	27.72	33,652	-0.34(-1.20%)
Jul 21, 2017	28.33	28.50	26.98	28.06	15,355	-0.26(-0.91%)
Jul 20, 2017		28.35	27.79	28.32	8,747	-0.04(-0.12%)
Jul 19, 2017	27.78	28.46	27.70	28.35	7,976	+0.32(+1.14%)
Jul 18, 2017	27.80	28.33	27.14	28.03	38,481	+0.16(+0.57%)
Jul 17, 2017	27.98	28.25	27.56	27.87	29,363	-0.24(-0.85%)
Jul 14, 2017	28.75	29.03	27.97	28.11	23,739	-0.83(-2.87%)
Jul 13, 2017	28.95	29.03	28.22	28.95	9,408	-0.06(-0.21%)
Jul 12, 2017	28.92	29.20	28.66	29.01	31,807	+0.12(+0.40%)
Jul 11, 2017	27.55	29.26	27.55	28.89	25,672	+0.38(+1.34%)
Jul 10, 2017	28.95	30.07	28.51	28.51	23,420	-0.35(-1.20%)
Jul 07, 2017	28.64	29.03	28.64	28.86	18,142	+0.21(+0.74%)
Jul 06, 2017	28.97	28.97	28.41	28.64	20,071	-0.34(-1.16%)
Jul 05, 2017	28.03	29.61	28.03	28.98	23,340	-0.07(-0.24%)
Jul 03, 2017	29.03	29.21	27.79	29.05	17,568	+0.50(+1.74%)
Jun 30, 2017	28.68	29.42	28.49	28.56	17,989	-0.32(-1.10%)
Jun 29, 2017	28.68	29.02	28.32	28.87	22,123	+0.26(+0.90%)
Jun 28, 2017	28.86	28.87	28.25	28.62	11,014	+0.05(+0.19%)
Jun 27, 2017	28.89	29.52	27.93	28.56	14,689	-0.12(-0.40%)
Jun 26, 2017	29.39	30.17	27.53	28.68	46,148	-0.71(-2.41%)
Jun 23, 2017	28.34	30.27	27.87	29.39	73,529	+1.50(+5.40%)
Jun 22, 2017	28.29	28.54	27.61	27.88	16,250	-0.37(-1.32%)
Jun 21, 2017	28.25	28.44	27.78	28.25	11,563	+0.11(+0.41%)
Jun 20, 2017	28.08	28.37	27.84	28.14	9,986	+0.06(+0.22%)
Jun 19, 2017	28.00	28.34	27.45	28.08	28,463	+0.07(+0.25%)
Jun 16, 2017	27.53	28.42	27.01	28.01	91,250	+0.04(+0.13%)
Jun 15, 2017	28.94	29.46	27.64	27.97	900,789	-1.23(-4.21%)
Jun 14, 2017	29.65	29.75	28.90	29.20	29,268	-0.43(-1.46%)
Jun 13, 2017	28.42	29.65	27.89	29.64	21,763	+0.04(+0.12%)
Jun 12, 2017	30.05	30.75	28.99	29.60	30,881	-0.15(-0.51%)
Jun 09, 2017	28.80	30.10	28.80	29.75	17,128	+0.63(+2.16%)
Jun 08, 2017	28.61	29.40	28.61	29.12	12,037	+0.77(+2.72%)
Jun 07, 2017	28.95	29.02	27.27	28.35	9,314	-0.19(-0.68%)
Jun 06, 2017	28.90	28.94	28.46	28.55	8,997	-0.50(-1.74%)
Jun 05, 2017	29.30	29.34	28.90	29.05	53,033	-0.33(-1.11%)
Jun 02, 2017	27.82	29.38	27.82	29.38	24,860	+1.20(+4.24%)