NasdaqGM - Nasdaq Real Time Price USD
Investar Holding Corporation (ISTR)
23.80
+0.41
+(1.73%)
As of 3:15 PM EST. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 23.23 | 23.87 | 23.23 | 23.80 | 23.80 | 21,390 |
Nov 21, 2024 | 23.38 | 23.75 | 23.30 | 23.39 | 23.39 | 18,100 |
Nov 20, 2024 | 23.33 | 23.33 | 22.86 | 23.29 | 23.29 | 34,500 |
Nov 19, 2024 | 23.07 | 23.27 | 23.04 | 23.16 | 23.16 | 29,800 |
Nov 18, 2024 | 23.63 | 23.67 | 23.33 | 23.33 | 23.33 | 13,800 |
Nov 15, 2024 | 23.34 | 23.59 | 23.00 | 23.59 | 23.59 | 25,100 |
Nov 14, 2024 | 23.59 | 23.59 | 22.78 | 23.21 | 23.21 | 25,900 |
Nov 13, 2024 | 23.72 | 24.26 | 23.58 | 23.66 | 23.66 | 30,900 |
Nov 12, 2024 | 23.95 | 24.04 | 23.53 | 23.69 | 23.69 | 36,900 |
Nov 11, 2024 | 23.50 | 23.96 | 23.50 | 23.81 | 23.81 | 15,400 |
Nov 8, 2024 | 23.07 | 23.31 | 22.92 | 23.16 | 23.16 | 21,800 |
Nov 7, 2024 | 23.33 | 23.70 | 22.83 | 22.83 | 22.83 | 28,500 |
Nov 6, 2024 | 22.05 | 24.00 | 21.28 | 23.80 | 23.80 | 150,200 |
Nov 5, 2024 | 20.99 | 21.12 | 20.68 | 21.06 | 21.06 | 27,400 |
Nov 4, 2024 | 20.83 | 20.88 | 20.63 | 20.81 | 20.81 | 29,700 |
Nov 1, 2024 | 20.90 | 20.99 | 20.66 | 20.81 | 20.81 | 29,600 |
Oct 31, 2024 | 21.37 | 21.46 | 20.75 | 20.87 | 20.87 | 59,300 |
Oct 30, 2024 | 21.09 | 21.58 | 21.09 | 21.22 | 21.22 | 33,600 |
Oct 29, 2024 | 21.17 | 21.29 | 20.84 | 21.02 | 21.02 | 52,100 |
Oct 28, 2024 | 20.83 | 21.35 | 20.75 | 21.23 | 21.23 | 27,300 |
Oct 25, 2024 | 20.62 | 20.67 | 20.48 | 20.50 | 20.50 | 21,800 |
Oct 24, 2024 | 21.01 | 21.01 | 20.50 | 20.64 | 20.64 | 14,300 |
Oct 23, 2024 | 20.30 | 20.85 | 20.22 | 20.81 | 20.81 | 40,700 |
Oct 22, 2024 | 20.00 | 20.35 | 19.98 | 20.17 | 20.17 | 15,300 |
Oct 21, 2024 | 21.00 | 21.03 | 19.83 | 19.89 | 19.89 | 48,000 |
Oct 18, 2024 | 20.75 | 20.94 | 20.19 | 20.42 | 20.42 | 22,800 |
Oct 17, 2024 | 20.79 | 20.79 | 20.22 | 20.67 | 20.67 | 38,800 |
Oct 16, 2024 | 20.69 | 20.95 | 20.44 | 20.50 | 20.50 | 32,200 |
Oct 15, 2024 | 19.89 | 20.63 | 19.74 | 20.43 | 20.43 | 43,800 |
Oct 14, 2024 | 19.75 | 19.99 | 19.75 | 19.84 | 19.84 | 25,700 |
Oct 11, 2024 | 19.00 | 19.71 | 19.00 | 19.71 | 19.71 | 24,000 |
Oct 10, 2024 | 19.00 | 19.11 | 18.86 | 19.06 | 19.06 | 20,900 |
Oct 9, 2024 | 18.77 | 19.25 | 18.77 | 19.02 | 19.02 | 27,800 |
Oct 8, 2024 | 19.18 | 19.38 | 18.91 | 18.94 | 18.94 | 25,200 |
Oct 7, 2024 | 18.88 | 19.07 | 18.76 | 18.94 | 18.94 | 12,000 |
Oct 4, 2024 | 18.62 | 19.00 | 18.62 | 18.91 | 18.91 | 27,300 |
Oct 3, 2024 | 18.63 | 18.80 | 18.17 | 18.39 | 18.39 | 54,300 |
Oct 2, 2024 | 18.89 | 19.03 | 18.71 | 18.72 | 18.72 | 25,400 |
Oct 1, 2024 | 19.41 | 19.41 | 18.63 | 18.80 | 18.80 | 59,200 |
Sep 30, 2024 | 0.11 Dividend | |||||
Sep 30, 2024 | 19.25 | 19.58 | 19.15 | 19.40 | 19.40 | 49,600 |
Sep 27, 2024 | 18.82 | 19.45 | 18.82 | 19.43 | 19.33 | 46,000 |
Sep 26, 2024 | 19.07 | 19.24 | 18.83 | 19.00 | 18.90 | 33,300 |
Sep 25, 2024 | 19.12 | 19.25 | 18.71 | 18.95 | 18.85 | 45,900 |
Sep 24, 2024 | 19.30 | 19.31 | 19.06 | 19.06 | 18.96 | 25,400 |
Sep 23, 2024 | 19.58 | 19.65 | 19.00 | 19.31 | 19.21 | 39,500 |
Sep 20, 2024 | 18.92 | 19.96 | 18.76 | 19.60 | 19.49 | 166,000 |
Sep 19, 2024 | 19.01 | 19.15 | 18.82 | 19.10 | 19.00 | 17,900 |
Sep 18, 2024 | 18.58 | 19.02 | 18.30 | 18.70 | 18.60 | 33,400 |
Sep 17, 2024 | 18.70 | 19.00 | 18.61 | 18.62 | 18.52 | 25,000 |
Sep 16, 2024 | 18.43 | 18.59 | 18.18 | 18.57 | 18.47 | 13,300 |
Sep 13, 2024 | 17.88 | 18.34 | 17.88 | 18.34 | 18.24 | 20,300 |
Sep 12, 2024 | 17.77 | 17.78 | 17.57 | 17.65 | 17.55 | 13,900 |
Sep 11, 2024 | 17.94 | 17.94 | 17.39 | 17.63 | 17.53 | 36,400 |
Sep 10, 2024 | 17.85 | 18.09 | 17.66 | 18.08 | 17.98 | 31,000 |
Sep 9, 2024 | 17.86 | 17.98 | 17.72 | 17.81 | 17.71 | 22,600 |
Sep 6, 2024 | 18.17 | 18.17 | 17.80 | 17.83 | 17.73 | 28,000 |
Sep 5, 2024 | 18.45 | 18.45 | 17.85 | 18.17 | 18.07 | 25,100 |
Sep 4, 2024 | 18.45 | 18.67 | 18.39 | 18.44 | 18.34 | 20,100 |
Sep 3, 2024 | 18.51 | 18.69 | 18.37 | 18.69 | 18.59 | 44,100 |
Aug 30, 2024 | 18.66 | 18.66 | 18.43 | 18.62 | 18.52 | 16,500 |
Aug 29, 2024 | 18.59 | 18.66 | 18.39 | 18.58 | 18.48 | 53,600 |
Aug 28, 2024 | 18.85 | 18.90 | 18.33 | 18.54 | 18.44 | 27,000 |
Aug 27, 2024 | 18.71 | 18.71 | 18.19 | 18.44 | 18.34 | 43,100 |
Aug 26, 2024 | 18.40 | 18.85 | 18.26 | 18.85 | 18.75 | 84,800 |
Aug 23, 2024 | 17.40 | 18.36 | 17.40 | 18.32 | 18.22 | 85,900 |
Aug 22, 2024 | 17.20 | 17.43 | 17.16 | 17.41 | 17.32 | 59,200 |
Aug 21, 2024 | 17.19 | 17.29 | 17.10 | 17.29 | 17.20 | 32,300 |
Aug 20, 2024 | 17.15 | 17.19 | 16.94 | 17.19 | 17.10 | 40,700 |
Aug 19, 2024 | 16.93 | 17.18 | 16.92 | 17.15 | 17.06 | 49,400 |
Aug 16, 2024 | 16.67 | 17.26 | 16.67 | 16.96 | 16.87 | 58,700 |
Aug 15, 2024 | 16.55 | 16.87 | 16.50 | 16.69 | 16.60 | 80,500 |
Aug 14, 2024 | 16.27 | 16.45 | 16.22 | 16.28 | 16.19 | 51,100 |
Aug 13, 2024 | 16.35 | 16.50 | 16.20 | 16.30 | 16.21 | 57,800 |
Aug 12, 2024 | 16.25 | 16.39 | 15.99 | 16.21 | 16.12 | 46,400 |
Aug 9, 2024 | 16.34 | 16.45 | 16.17 | 16.22 | 16.13 | 37,000 |
Aug 8, 2024 | 16.26 | 16.58 | 16.12 | 16.29 | 16.20 | 52,500 |
Aug 7, 2024 | 16.49 | 16.58 | 16.06 | 16.15 | 16.06 | 46,300 |
Aug 6, 2024 | 16.17 | 16.43 | 15.98 | 16.38 | 16.29 | 69,700 |
Aug 5, 2024 | 16.50 | 16.56 | 15.92 | 16.15 | 16.06 | 52,700 |
Aug 2, 2024 | 17.01 | 17.40 | 16.74 | 16.92 | 16.83 | 42,800 |
Aug 1, 2024 | 18.40 | 18.40 | 17.47 | 17.52 | 17.43 | 70,200 |
Jul 31, 2024 | 18.88 | 18.92 | 18.40 | 18.50 | 18.40 | 98,600 |
Jul 30, 2024 | 18.68 | 18.98 | 18.59 | 18.81 | 18.71 | 55,400 |
Jul 29, 2024 | 18.73 | 18.83 | 18.48 | 18.58 | 18.48 | 52,700 |
Jul 26, 2024 | 18.69 | 18.99 | 18.61 | 18.78 | 18.68 | 55,000 |
Jul 25, 2024 | 18.23 | 18.85 | 18.23 | 18.71 | 18.61 | 73,400 |
Jul 24, 2024 | 18.01 | 18.50 | 17.92 | 18.27 | 18.17 | 146,200 |
Jul 23, 2024 | 17.80 | 18.09 | 17.65 | 18.04 | 17.94 | 198,400 |
Jul 22, 2024 | 17.71 | 17.90 | 17.25 | 17.61 | 17.51 | 115,200 |
Jul 19, 2024 | 17.61 | 17.98 | 17.33 | 17.48 | 17.39 | 60,400 |
Jul 18, 2024 | 17.87 | 18.30 | 17.49 | 17.50 | 17.41 | 91,000 |
Jul 17, 2024 | 17.68 | 18.17 | 17.66 | 17.84 | 17.74 | 81,000 |
Jul 16, 2024 | 17.20 | 17.87 | 17.20 | 17.71 | 17.61 | 115,900 |
Jul 15, 2024 | 16.64 | 17.15 | 16.64 | 16.95 | 16.86 | 82,100 |
Jul 12, 2024 | 16.64 | 16.86 | 16.47 | 16.47 | 16.38 | 55,100 |
Jul 11, 2024 | 15.86 | 16.61 | 15.85 | 16.54 | 16.45 | 91,500 |
Jul 10, 2024 | 15.43 | 15.70 | 15.40 | 15.66 | 15.58 | 57,100 |
Jul 9, 2024 | 15.41 | 15.57 | 15.36 | 15.46 | 15.38 | 46,400 |
Jul 8, 2024 | 15.07 | 15.49 | 15.00 | 15.43 | 15.35 | 40,100 |
Jul 5, 2024 | 15.16 | 15.28 | 14.91 | 14.98 | 14.90 | 87,200 |
Jul 3, 2024 | 15.39 | 15.39 | 15.25 | 15.25 | 15.17 | 20,400 |
Jul 2, 2024 | 15.15 | 15.39 | 15.15 | 15.35 | 15.27 | 127,400 |
Jul 1, 2024 | 0.10 Dividend | |||||
Jul 1, 2024 | 15.39 | 15.39 | 15.00 | 15.22 | 15.14 | 73,300 |
Jun 28, 2024 | 15.69 | 15.73 | 15.30 | 15.40 | 15.22 | 1,268,200 |
Jun 27, 2024 | 15.27 | 15.51 | 15.27 | 15.50 | 15.32 | 100,300 |
Jun 26, 2024 | 14.92 | 15.31 | 14.84 | 15.25 | 15.07 | 58,800 |
Jun 25, 2024 | 14.81 | 15.13 | 14.75 | 14.91 | 14.73 | 27,400 |
Jun 24, 2024 | 14.74 | 15.04 | 14.60 | 14.81 | 14.63 | 27,400 |
Jun 21, 2024 | 14.74 | 14.82 | 14.61 | 14.63 | 14.46 | 73,400 |
Jun 20, 2024 | 14.87 | 15.19 | 14.70 | 14.74 | 14.57 | 32,700 |
Jun 18, 2024 | 14.70 | 15.27 | 14.70 | 14.95 | 14.77 | 47,200 |
Jun 17, 2024 | 15.05 | 15.05 | 14.91 | 14.99 | 14.81 | 33,700 |
Jun 14, 2024 | 15.15 | 15.31 | 15.00 | 15.00 | 14.82 | 44,700 |
Jun 13, 2024 | 15.20 | 15.37 | 15.12 | 15.12 | 14.94 | 26,100 |
Jun 12, 2024 | 15.33 | 15.50 | 15.21 | 15.23 | 15.05 | 39,100 |
Jun 11, 2024 | 15.27 | 15.42 | 15.11 | 15.12 | 14.94 | 30,100 |
Jun 10, 2024 | 15.29 | 15.43 | 15.27 | 15.27 | 15.09 | 18,900 |
Jun 7, 2024 | 15.42 | 15.48 | 15.34 | 15.34 | 15.16 | 26,700 |
Jun 6, 2024 | 15.67 | 15.67 | 15.41 | 15.41 | 15.23 | 18,500 |
Jun 5, 2024 | 15.60 | 15.74 | 15.41 | 15.50 | 15.32 | 39,800 |
Jun 4, 2024 | 15.70 | 15.94 | 15.55 | 15.60 | 15.41 | 26,300 |
Jun 3, 2024 | 15.85 | 15.99 | 15.64 | 15.81 | 15.62 | 22,800 |
May 31, 2024 | 15.87 | 15.98 | 15.81 | 15.85 | 15.66 | 21,500 |
May 30, 2024 | 15.95 | 15.95 | 15.70 | 15.73 | 15.54 | 31,300 |
May 29, 2024 | 15.75 | 16.06 | 15.67 | 15.74 | 15.55 | 29,700 |
May 28, 2024 | 16.04 | 16.22 | 15.81 | 15.86 | 15.67 | 24,400 |
May 24, 2024 | 16.00 | 16.06 | 15.85 | 15.89 | 15.70 | 19,500 |
May 23, 2024 | 16.09 | 16.15 | 15.85 | 15.91 | 15.72 | 21,200 |
May 22, 2024 | 16.06 | 16.19 | 16.01 | 16.01 | 15.82 | 18,500 |
May 21, 2024 | 16.20 | 16.20 | 16.00 | 16.07 | 15.88 | 20,800 |
May 20, 2024 | 16.20 | 16.26 | 16.07 | 16.08 | 15.89 | 25,800 |
May 17, 2024 | 16.09 | 16.34 | 16.02 | 16.07 | 15.88 | 27,700 |
May 16, 2024 | 16.45 | 16.45 | 16.15 | 16.16 | 15.97 | 30,100 |
May 15, 2024 | 16.30 | 16.40 | 16.10 | 16.24 | 16.05 | 21,100 |
May 14, 2024 | 16.48 | 16.48 | 16.25 | 16.26 | 16.07 | 16,500 |
May 13, 2024 | 16.48 | 16.58 | 16.23 | 16.25 | 16.06 | 20,800 |
May 10, 2024 | 16.44 | 16.57 | 16.04 | 16.28 | 16.09 | 25,100 |
May 9, 2024 | 16.36 | 16.41 | 16.25 | 16.35 | 16.16 | 26,500 |
May 8, 2024 | 16.37 | 16.46 | 16.31 | 16.36 | 16.17 | 20,800 |
May 7, 2024 | 16.34 | 16.50 | 16.34 | 16.36 | 16.17 | 79,200 |
May 6, 2024 | 16.30 | 16.39 | 16.30 | 16.34 | 16.15 | 19,000 |
May 3, 2024 | 16.47 | 16.64 | 16.31 | 16.34 | 16.15 | 15,700 |
May 2, 2024 | 16.51 | 16.69 | 16.30 | 16.30 | 16.11 | 27,100 |
May 1, 2024 | 16.64 | 16.70 | 16.54 | 16.55 | 16.35 | 25,100 |
Apr 30, 2024 | 16.64 | 16.74 | 16.50 | 16.68 | 16.48 | 59,700 |
Apr 29, 2024 | 16.46 | 16.97 | 16.37 | 16.68 | 16.48 | 99,900 |
Apr 26, 2024 | 16.35 | 16.45 | 16.20 | 16.29 | 16.10 | 17,100 |
Apr 25, 2024 | 16.10 | 16.29 | 16.10 | 16.26 | 16.07 | 16,800 |
Apr 24, 2024 | 16.15 | 16.32 | 16.15 | 16.23 | 16.04 | 24,900 |
Apr 23, 2024 | 16.03 | 16.66 | 16.03 | 16.27 | 16.08 | 16,400 |
Apr 22, 2024 | 15.92 | 16.49 | 15.92 | 16.10 | 15.91 | 28,300 |
Apr 19, 2024 | 15.65 | 15.97 | 15.65 | 15.72 | 15.53 | 22,400 |
Apr 18, 2024 | 15.67 | 15.88 | 15.51 | 15.70 | 15.51 | 32,600 |
Apr 17, 2024 | 15.77 | 15.79 | 15.61 | 15.66 | 15.47 | 9,000 |
Apr 16, 2024 | 15.76 | 15.76 | 15.50 | 15.68 | 15.49 | 15,300 |
Apr 15, 2024 | 15.50 | 15.76 | 15.40 | 15.72 | 15.53 | 20,900 |
Apr 12, 2024 | 15.70 | 15.74 | 15.50 | 15.70 | 15.51 | 13,100 |
Apr 11, 2024 | 15.58 | 15.67 | 15.41 | 15.66 | 15.47 | 20,200 |
Apr 10, 2024 | 15.90 | 15.93 | 15.56 | 15.56 | 15.38 | 14,300 |
Apr 9, 2024 | 15.99 | 16.04 | 15.87 | 15.97 | 15.78 | 21,900 |
Apr 8, 2024 | 16.05 | 16.16 | 15.90 | 15.97 | 15.78 | 8,100 |
Apr 5, 2024 | 15.90 | 16.16 | 15.90 | 15.93 | 15.74 | 7,600 |
Apr 4, 2024 | 16.19 | 16.50 | 15.93 | 16.05 | 15.86 | 8,400 |
Apr 3, 2024 | 16.30 | 16.34 | 16.05 | 16.05 | 15.86 | 13,000 |
Apr 2, 2024 | 16.38 | 16.42 | 16.16 | 16.20 | 16.01 | 21,600 |
Apr 1, 2024 | 16.32 | 16.49 | 16.30 | 16.35 | 16.16 | 52,500 |
Mar 28, 2024 | 0.10 Dividend | |||||
Mar 28, 2024 | 16.39 | 16.65 | 16.27 | 16.36 | 16.17 | 19,600 |
Mar 27, 2024 | 16.24 | 16.43 | 16.19 | 16.40 | 16.11 | 9,900 |
Mar 26, 2024 | 16.23 | 16.25 | 16.15 | 16.20 | 15.91 | 9,500 |
Mar 25, 2024 | 16.24 | 16.25 | 16.10 | 16.25 | 15.96 | 9,800 |
Mar 22, 2024 | 16.33 | 16.36 | 16.10 | 16.22 | 15.93 | 11,100 |
Mar 21, 2024 | 16.37 | 16.37 | 16.14 | 16.22 | 15.93 | 20,200 |
Mar 20, 2024 | 15.44 | 16.01 | 15.43 | 16.00 | 15.71 | 37,200 |
Mar 19, 2024 | 15.51 | 15.67 | 15.43 | 15.45 | 15.17 | 19,000 |
Mar 18, 2024 | 15.89 | 15.89 | 15.51 | 15.51 | 15.23 | 8,500 |
Mar 15, 2024 | 15.70 | 15.87 | 15.37 | 15.51 | 15.23 | 19,400 |
Mar 14, 2024 | 15.92 | 16.06 | 15.57 | 15.57 | 15.29 | 30,800 |
Mar 13, 2024 | 16.09 | 16.13 | 15.92 | 16.00 | 15.71 | 6,500 |
Mar 12, 2024 | 15.96 | 15.98 | 15.68 | 15.91 | 15.63 | 29,100 |
Mar 11, 2024 | 16.05 | 16.09 | 16.00 | 16.00 | 15.71 | 7,900 |
Mar 8, 2024 | 16.34 | 16.34 | 15.92 | 16.05 | 15.76 | 16,100 |
Mar 7, 2024 | 16.27 | 16.27 | 15.92 | 16.07 | 15.78 | 25,100 |
Mar 6, 2024 | 16.45 | 16.49 | 15.97 | 16.09 | 15.80 | 20,700 |
Mar 5, 2024 | 15.86 | 16.49 | 15.85 | 16.49 | 16.20 | 31,400 |
Mar 4, 2024 | 15.84 | 16.09 | 15.75 | 15.86 | 15.58 | 15,600 |
Mar 1, 2024 | 15.78 | 16.14 | 15.70 | 15.75 | 15.47 | 39,800 |
Feb 29, 2024 | 15.96 | 16.11 | 15.61 | 15.95 | 15.66 | 43,800 |
Feb 28, 2024 | 16.10 | 16.29 | 15.84 | 15.92 | 15.64 | 29,500 |
Feb 27, 2024 | 16.30 | 16.30 | 16.16 | 16.18 | 15.89 | 14,200 |
Feb 26, 2024 | 16.37 | 16.38 | 16.13 | 16.25 | 15.96 | 29,000 |
Feb 23, 2024 | 16.40 | 16.49 | 16.38 | 16.38 | 16.09 | 31,500 |
Feb 22, 2024 | 16.60 | 16.65 | 16.49 | 16.49 | 16.20 | 16,700 |
Feb 21, 2024 | 16.70 | 16.75 | 16.50 | 16.61 | 16.31 | 50,400 |
Feb 20, 2024 | 16.79 | 16.98 | 16.76 | 16.81 | 16.51 | 17,000 |
Feb 16, 2024 | 16.98 | 16.99 | 16.80 | 16.98 | 16.68 | 34,200 |
Feb 15, 2024 | 16.84 | 17.00 | 16.74 | 16.98 | 16.68 | 25,500 |
Feb 14, 2024 | 16.83 | 16.83 | 16.63 | 16.75 | 16.45 | 10,800 |
Feb 13, 2024 | 16.87 | 17.10 | 16.60 | 16.69 | 16.39 | 44,600 |
Feb 12, 2024 | 17.15 | 17.45 | 17.11 | 17.14 | 16.83 | 50,200 |
Feb 9, 2024 | 17.15 | 17.30 | 17.05 | 17.18 | 16.87 | 25,400 |
Feb 8, 2024 | 17.30 | 17.69 | 17.05 | 17.11 | 16.80 | 19,200 |
Feb 7, 2024 | 17.44 | 17.44 | 17.02 | 17.15 | 16.84 | 37,400 |
Feb 6, 2024 | 17.62 | 17.79 | 17.18 | 17.34 | 17.03 | 38,100 |
Feb 5, 2024 | 17.73 | 17.73 | 17.43 | 17.60 | 17.29 | 47,500 |
Feb 2, 2024 | 17.69 | 17.81 | 17.43 | 17.74 | 17.42 | 29,400 |
Feb 1, 2024 | 17.87 | 17.87 | 17.35 | 17.84 | 17.52 | 34,000 |
Jan 31, 2024 | 17.94 | 17.94 | 17.76 | 17.90 | 17.58 | 31,500 |
Jan 30, 2024 | 17.99 | 17.99 | 17.33 | 17.93 | 17.61 | 41,400 |
Jan 29, 2024 | 17.93 | 17.99 | 17.78 | 17.91 | 17.59 | 17,700 |
Jan 26, 2024 | 17.33 | 17.69 | 17.16 | 17.63 | 17.31 | 61,500 |
Jan 25, 2024 | 17.00 | 17.02 | 16.92 | 17.02 | 16.72 | 9,300 |
Jan 24, 2024 | 16.99 | 17.35 | 16.83 | 16.91 | 16.61 | 18,800 |
Jan 23, 2024 | 16.99 | 17.01 | 16.68 | 16.68 | 16.38 | 19,400 |
Jan 22, 2024 | 16.92 | 16.94 | 16.74 | 16.80 | 16.50 | 32,600 |
Jan 19, 2024 | 16.70 | 16.87 | 16.56 | 16.72 | 16.42 | 12,000 |
Jan 18, 2024 | 16.59 | 16.80 | 16.52 | 16.68 | 16.38 | 16,100 |
Jan 17, 2024 | 16.41 | 16.81 | 16.41 | 16.68 | 16.38 | 9,900 |
Jan 16, 2024 | 16.71 | 16.80 | 16.42 | 16.60 | 16.30 | 11,700 |
Jan 12, 2024 | 16.42 | 16.84 | 16.25 | 16.64 | 16.34 | 22,300 |
Jan 11, 2024 | 16.39 | 16.67 | 16.26 | 16.45 | 16.16 | 13,300 |
Jan 10, 2024 | 16.30 | 16.49 | 16.12 | 16.42 | 16.13 | 12,000 |
Jan 9, 2024 | 16.28 | 16.59 | 16.14 | 16.42 | 16.13 | 14,200 |
Jan 8, 2024 | 16.20 | 16.31 | 15.90 | 16.31 | 16.02 | 20,800 |
Jan 5, 2024 | 15.52 | 16.25 | 15.52 | 15.96 | 15.67 | 27,900 |
Jan 4, 2024 | 14.82 | 15.83 | 14.82 | 15.60 | 15.32 | 98,600 |
Jan 3, 2024 | 14.82 | 15.09 | 14.82 | 14.84 | 14.57 | 23,900 |
Jan 2, 2024 | 14.91 | 15.15 | 14.90 | 14.90 | 14.63 | 22,100 |
Dec 29, 2023 | 0.10 Dividend | |||||
Dec 29, 2023 | 15.09 | 15.09 | 14.91 | 14.91 | 14.64 | 13,100 |
Dec 28, 2023 | 15.12 | 15.12 | 15.00 | 15.09 | 14.72 | 33,400 |
Dec 27, 2023 | 15.14 | 15.14 | 14.90 | 15.00 | 14.63 | 47,700 |
Dec 26, 2023 | 14.90 | 15.19 | 14.87 | 15.10 | 14.73 | 11,900 |
Dec 22, 2023 | 14.85 | 14.89 | 14.67 | 14.89 | 14.53 | 19,800 |
Dec 21, 2023 | 14.78 | 14.78 | 14.50 | 14.66 | 14.30 | 9,700 |
Dec 20, 2023 | 14.77 | 14.87 | 14.10 | 14.53 | 14.18 | 44,900 |
Dec 19, 2023 | 14.44 | 14.78 | 14.26 | 14.74 | 14.38 | 84,700 |
Dec 18, 2023 | 14.10 | 14.39 | 14.00 | 14.31 | 13.96 | 14,200 |
Dec 15, 2023 | 14.12 | 14.32 | 13.66 | 14.19 | 13.84 | 29,200 |
Dec 14, 2023 | 13.00 | 14.25 | 13.00 | 14.12 | 13.78 | 29,200 |
Dec 13, 2023 | 12.17 | 12.95 | 12.15 | 12.94 | 12.62 | 63,800 |
Dec 12, 2023 | 12.31 | 12.35 | 12.16 | 12.17 | 11.87 | 20,600 |
Dec 11, 2023 | 12.14 | 12.29 | 12.13 | 12.26 | 11.96 | 15,300 |
Dec 8, 2023 | 12.05 | 12.10 | 11.90 | 12.10 | 11.80 | 6,000 |
Dec 7, 2023 | 11.70 | 11.85 | 11.70 | 11.85 | 11.56 | 4,600 |
Dec 6, 2023 | 11.49 | 11.65 | 11.43 | 11.60 | 11.32 | 10,100 |
Dec 5, 2023 | 11.49 | 11.67 | 11.36 | 11.47 | 11.19 | 6,400 |
Dec 4, 2023 | 11.47 | 11.69 | 11.45 | 11.50 | 11.22 | 13,700 |
Dec 1, 2023 | 11.30 | 11.67 | 11.15 | 11.52 | 11.24 | 8,700 |
Nov 30, 2023 | 10.89 | 11.68 | 10.87 | 11.01 | 10.74 | 11,500 |
Nov 29, 2023 | 10.70 | 11.30 | 10.69 | 10.84 | 10.58 | 16,300 |
Nov 28, 2023 | 10.57 | 10.59 | 10.38 | 10.52 | 10.26 | 22,000 |
Nov 27, 2023 | 10.58 | 10.65 | 10.34 | 10.37 | 10.12 | 12,000 |
Nov 24, 2023 | 10.49 | 10.56 | 10.34 | 10.47 | 10.21 | 5,100 |
Nov 22, 2023 | 10.46 | 10.46 | 10.25 | 10.35 | 10.10 | 9,300 |
Related Tickers
CHMG Chemung Financial Corporation
51.33
+1.37%
HBCP Home Bancorp, Inc.
50.25
+2.74%
RRBI Red River Bancshares, Inc.
59.15
+0.69%
STBI Sturgis Bancorp, Inc.
18.25
+0.39%
PSBQ PSB Holdings, Inc.
27.90
0.00%
FFNW First Financial Northwest, Inc.
22.70
+1.02%
FNWB First Northwest Bancorp
11.18
+0.95%
OVLY Oak Valley Bancorp
30.76
+1.96%
OBT Orange County Bancorp, Inc.
59.24
+0.63%
MSWV Main Street Financial Services Corp.
14.20
+0.35%