NasdaqGS - Delayed Quote • USD
ESSA Bancorp, Inc. (ESSA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:02 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.50 | 16.94 | 16.50 | 16.91 | 16.91 | 7,400 |
Apr 18, 2024 | 16.42 | 16.70 | 16.41 | 16.67 | 16.67 | 12,700 |
Apr 17, 2024 | 16.87 | 16.87 | 16.58 | 16.65 | 16.65 | 6,200 |
Apr 16, 2024 | 17.19 | 17.34 | 16.85 | 16.85 | 16.85 | 3,900 |
Apr 15, 2024 | 16.00 | 17.32 | 16.00 | 17.21 | 17.21 | 43,300 |
Apr 12, 2024 | 16.50 | 16.65 | 15.87 | 16.08 | 16.08 | 11,300 |
Apr 11, 2024 | 16.62 | 16.79 | 16.43 | 16.57 | 16.57 | 13,600 |
Apr 10, 2024 | 17.00 | 17.00 | 16.25 | 16.56 | 16.56 | 8,400 |
Apr 9, 2024 | 17.35 | 17.45 | 17.35 | 17.45 | 17.45 | 2,200 |
Apr 8, 2024 | 17.18 | 17.55 | 17.18 | 17.43 | 17.43 | 5,900 |
Apr 5, 2024 | 17.33 | 17.62 | 17.16 | 17.23 | 17.23 | 3,000 |
Apr 4, 2024 | 17.12 | 17.38 | 17.12 | 17.38 | 17.38 | 9,400 |
Apr 3, 2024 | 17.33 | 17.35 | 16.49 | 16.89 | 16.89 | 10,400 |
Apr 2, 2024 | 18.12 | 18.12 | 17.27 | 17.49 | 17.49 | 8,900 |
Apr 1, 2024 | 17.95 | 18.29 | 17.65 | 17.81 | 17.81 | 6,200 |
Mar 28, 2024 | 17.98 | 18.23 | 17.50 | 18.23 | 18.23 | 9,000 |
Mar 27, 2024 | 16.75 | 17.92 | 16.75 | 17.86 | 17.86 | 13,100 |
Mar 26, 2024 | 17.13 | 17.13 | 17.08 | 17.08 | 17.08 | 4,500 |
Mar 25, 2024 | 18.11 | 18.22 | 17.15 | 17.30 | 17.30 | 36,000 |
Mar 22, 2024 | 18.14 | 18.39 | 17.88 | 17.88 | 17.88 | 9,300 |
Mar 21, 2024 | 17.86 | 18.27 | 17.70 | 18.27 | 18.27 | 13,000 |
Mar 20, 2024 | 17.00 | 17.73 | 16.64 | 17.73 | 17.73 | 10,700 |
Mar 19, 2024 | 17.84 | 17.84 | 17.05 | 17.05 | 17.05 | 20,900 |
Mar 18, 2024 | 18.42 | 18.42 | 17.58 | 17.58 | 17.58 | 16,500 |
Mar 15, 2024 | 17.10 | 18.44 | 17.10 | 18.44 | 18.44 | 60,300 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 14, 2024 | 17.89 | 17.89 | 17.18 | 17.20 | 17.20 | 15,100 |
Mar 13, 2024 | 17.70 | 17.85 | 17.70 | 17.85 | 17.70 | 11,800 |
Mar 12, 2024 | 17.70 | 17.72 | 17.70 | 17.70 | 17.55 | 6,400 |
Mar 11, 2024 | 17.70 | 18.17 | 17.70 | 17.70 | 17.55 | 6,700 |
Mar 8, 2024 | 18.01 | 18.61 | 17.88 | 17.88 | 17.73 | 6,500 |
Mar 7, 2024 | 17.75 | 17.77 | 17.70 | 17.77 | 17.62 | 7,200 |
Mar 6, 2024 | 17.65 | 17.77 | 17.65 | 17.70 | 17.55 | 10,100 |
Mar 5, 2024 | 17.62 | 17.69 | 17.55 | 17.65 | 17.50 | 8,700 |
Mar 4, 2024 | 17.51 | 17.56 | 17.36 | 17.48 | 17.33 | 8,800 |
Mar 1, 2024 | 17.59 | 17.59 | 17.28 | 17.28 | 17.13 | 7,300 |
Feb 29, 2024 | 17.42 | 17.54 | 17.20 | 17.36 | 17.21 | 6,300 |
Feb 28, 2024 | 17.15 | 17.33 | 17.15 | 17.19 | 17.05 | 6,700 |
Feb 27, 2024 | 17.50 | 17.68 | 17.26 | 17.26 | 17.11 | 12,100 |
Feb 26, 2024 | 17.69 | 17.81 | 17.69 | 17.76 | 17.61 | 5,300 |
Feb 23, 2024 | 17.75 | 17.90 | 17.70 | 17.90 | 17.75 | 8,900 |
Feb 22, 2024 | 17.24 | 17.66 | 17.24 | 17.66 | 17.51 | 15,300 |
Feb 21, 2024 | 17.03 | 18.05 | 17.03 | 17.37 | 17.22 | 11,800 |
Feb 20, 2024 | 18.44 | 18.47 | 17.51 | 17.55 | 17.40 | 13,300 |
Feb 16, 2024 | 18.58 | 18.81 | 18.58 | 18.65 | 18.49 | 10,600 |
Feb 15, 2024 | 18.00 | 18.70 | 18.00 | 18.64 | 18.48 | 13,500 |
Feb 14, 2024 | 17.22 | 17.92 | 17.16 | 17.89 | 17.74 | 11,000 |
Feb 13, 2024 | 17.81 | 18.19 | 17.33 | 17.33 | 17.18 | 27,200 |
Feb 12, 2024 | 17.89 | 18.77 | 17.89 | 18.24 | 18.09 | 12,400 |
Feb 9, 2024 | 18.08 | 18.23 | 17.81 | 17.93 | 17.78 | 9,000 |
Feb 8, 2024 | 17.79 | 17.99 | 17.70 | 17.81 | 17.66 | 18,800 |
Feb 7, 2024 | 18.51 | 18.51 | 17.43 | 17.83 | 17.68 | 24,100 |
Feb 6, 2024 | 18.59 | 18.80 | 18.34 | 18.63 | 18.47 | 19,300 |
Feb 5, 2024 | 18.50 | 19.00 | 18.00 | 18.40 | 18.25 | 33,200 |
Feb 2, 2024 | 18.79 | 19.01 | 18.16 | 18.65 | 18.49 | 9,700 |
Feb 1, 2024 | 19.09 | 19.35 | 18.68 | 19.34 | 19.18 | 14,000 |
Jan 31, 2024 | 19.80 | 19.80 | 19.01 | 19.01 | 18.85 | 12,300 |
Jan 30, 2024 | 19.85 | 19.90 | 19.85 | 19.90 | 19.73 | 6,400 |
Jan 29, 2024 | 19.96 | 20.16 | 19.85 | 19.85 | 19.68 | 32,100 |
Jan 26, 2024 | 20.49 | 20.49 | 20.17 | 20.35 | 20.18 | 7,700 |
Jan 25, 2024 | 20.18 | 20.42 | 19.95 | 20.27 | 20.10 | 13,200 |
Jan 24, 2024 | 19.71 | 20.16 | 19.71 | 19.87 | 19.70 | 12,900 |
Jan 23, 2024 | 19.89 | 20.17 | 19.80 | 19.85 | 19.68 | 22,400 |
Jan 22, 2024 | 19.88 | 19.88 | 19.65 | 19.75 | 19.58 | 5,700 |
Jan 19, 2024 | 18.97 | 19.47 | 18.97 | 19.44 | 19.28 | 4,700 |
Jan 18, 2024 | 18.59 | 19.31 | 18.59 | 18.80 | 18.64 | 5,900 |
Jan 17, 2024 | 18.54 | 18.94 | 16.69 | 18.61 | 18.45 | 5,100 |
Jan 16, 2024 | 19.20 | 19.20 | 18.75 | 18.75 | 18.59 | 6,900 |
Jan 12, 2024 | 19.36 | 19.39 | 19.08 | 19.33 | 19.17 | 5,900 |
Jan 11, 2024 | 19.03 | 19.28 | 19.03 | 19.25 | 19.09 | 8,900 |
Jan 10, 2024 | 19.88 | 19.88 | 19.35 | 19.36 | 19.20 | 27,200 |
Jan 9, 2024 | 19.61 | 19.94 | 19.61 | 19.88 | 19.71 | 18,600 |
Jan 8, 2024 | 19.99 | 19.99 | 19.80 | 19.89 | 19.72 | 7,500 |
Jan 5, 2024 | 19.75 | 20.25 | 19.75 | 19.97 | 19.80 | 44,000 |
Jan 4, 2024 | 19.77 | 20.00 | 19.75 | 19.80 | 19.63 | 17,900 |
Jan 3, 2024 | 20.46 | 20.50 | 19.51 | 19.62 | 19.46 | 20,500 |
Jan 2, 2024 | 19.60 | 20.50 | 19.60 | 20.47 | 20.30 | 36,300 |
Dec 29, 2023 | 20.40 | 20.50 | 20.02 | 20.02 | 19.85 | 9,700 |
Dec 28, 2023 | 20.01 | 20.50 | 20.00 | 20.23 | 20.06 | 19,300 |
Dec 27, 2023 | 19.88 | 20.55 | 19.88 | 20.30 | 20.13 | 10,500 |
Dec 26, 2023 | 19.43 | 20.43 | 19.43 | 19.91 | 19.74 | 18,000 |
Dec 22, 2023 | 20.87 | 20.87 | 19.25 | 19.84 | 19.67 | 29,800 |
Dec 21, 2023 | 19.72 | 20.57 | 19.72 | 19.90 | 19.73 | 17,300 |
Dec 20, 2023 | 19.41 | 20.22 | 19.41 | 19.57 | 19.41 | 28,900 |
Dec 19, 2023 | 19.15 | 19.50 | 18.69 | 19.41 | 19.25 | 32,800 |
Dec 18, 2023 | 19.49 | 19.85 | 19.02 | 19.02 | 18.86 | 34,800 |
Dec 15, 2023 | 19.44 | 19.89 | 18.79 | 19.50 | 19.34 | 88,600 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 14, 2023 | 18.92 | 19.89 | 18.88 | 19.10 | 18.94 | 20,600 |
Dec 13, 2023 | 18.33 | 19.84 | 18.10 | 18.63 | 18.32 | 80,300 |
Dec 12, 2023 | 18.30 | 18.54 | 18.20 | 18.20 | 17.90 | 6,300 |
Dec 11, 2023 | 18.00 | 18.20 | 17.82 | 17.96 | 17.67 | 12,500 |
Dec 8, 2023 | 17.55 | 18.50 | 17.43 | 18.29 | 17.99 | 13,700 |
Dec 7, 2023 | 17.21 | 17.55 | 17.10 | 17.55 | 17.26 | 106,000 |
Dec 6, 2023 | 17.02 | 17.77 | 16.91 | 17.11 | 16.83 | 7,400 |
Dec 5, 2023 | 17.54 | 17.54 | 17.22 | 17.28 | 17.00 | 6,900 |
Dec 4, 2023 | 16.55 | 17.47 | 16.55 | 17.47 | 17.18 | 6,900 |
Dec 1, 2023 | 16.39 | 16.85 | 16.35 | 16.70 | 16.43 | 41,000 |
Nov 30, 2023 | 17.09 | 17.11 | 16.46 | 16.69 | 16.42 | 11,600 |
Nov 29, 2023 | 16.90 | 16.90 | 16.75 | 16.84 | 16.56 | 10,400 |
Nov 28, 2023 | 16.98 | 16.99 | 16.82 | 16.82 | 16.54 | 7,700 |
Nov 27, 2023 | 16.74 | 17.20 | 16.27 | 16.93 | 16.65 | 11,500 |
Nov 24, 2023 | 16.50 | 16.65 | 16.45 | 16.65 | 16.38 | 3,500 |
Nov 22, 2023 | 16.43 | 16.44 | 16.42 | 16.42 | 16.15 | 3,300 |
Nov 21, 2023 | 16.50 | 16.50 | 16.41 | 16.41 | 16.14 | 8,500 |
Nov 20, 2023 | 16.30 | 16.50 | 16.11 | 16.49 | 16.22 | 8,800 |
Nov 17, 2023 | 16.64 | 16.65 | 16.44 | 16.48 | 16.21 | 18,500 |
Nov 16, 2023 | 16.57 | 16.65 | 16.00 | 16.51 | 16.24 | 5,100 |
Nov 15, 2023 | 16.61 | 16.65 | 16.33 | 16.41 | 16.14 | 12,600 |
Nov 14, 2023 | 16.00 | 16.65 | 15.88 | 16.55 | 16.28 | 58,400 |
Nov 13, 2023 | 15.87 | 16.00 | 15.75 | 15.89 | 15.63 | 7,000 |
Nov 10, 2023 | 15.83 | 15.99 | 15.75 | 15.89 | 15.63 | 13,100 |
Nov 9, 2023 | 15.58 | 15.82 | 15.32 | 15.69 | 15.43 | 14,700 |
Nov 8, 2023 | 15.93 | 15.93 | 15.18 | 15.60 | 15.34 | 12,700 |
Nov 7, 2023 | 16.25 | 16.37 | 15.96 | 16.02 | 15.76 | 11,600 |
Nov 6, 2023 | 16.37 | 16.50 | 16.16 | 16.26 | 15.99 | 10,100 |
Nov 3, 2023 | 16.65 | 16.65 | 16.26 | 16.48 | 16.21 | 15,500 |
Nov 2, 2023 | 16.27 | 16.62 | 15.63 | 16.41 | 16.14 | 232,100 |
Nov 1, 2023 | 16.65 | 16.65 | 16.00 | 16.03 | 15.77 | 12,500 |
Oct 31, 2023 | 16.50 | 17.00 | 16.00 | 16.65 | 16.38 | 23,600 |
Oct 30, 2023 | 15.35 | 16.64 | 15.35 | 16.43 | 16.16 | 20,100 |
Oct 27, 2023 | 15.90 | 16.00 | 15.06 | 15.16 | 14.91 | 22,500 |
Oct 26, 2023 | 14.79 | 15.82 | 14.49 | 15.82 | 15.56 | 24,000 |
Oct 25, 2023 | 14.38 | 14.80 | 14.30 | 14.56 | 14.32 | 11,600 |
Oct 24, 2023 | 14.51 | 14.77 | 14.39 | 14.53 | 14.29 | 9,700 |
Oct 23, 2023 | 14.55 | 14.76 | 14.51 | 14.61 | 14.37 | 19,500 |
Oct 20, 2023 | 14.56 | 14.71 | 14.42 | 14.52 | 14.28 | 9,600 |
Oct 19, 2023 | 14.68 | 14.79 | 14.50 | 14.50 | 14.26 | 8,100 |
Oct 18, 2023 | 14.78 | 14.99 | 14.50 | 14.56 | 14.32 | 13,900 |
Oct 17, 2023 | 15.01 | 15.29 | 15.01 | 15.06 | 14.81 | 13,300 |
Oct 16, 2023 | 15.13 | 15.30 | 14.96 | 14.96 | 14.71 | 14,100 |
Oct 13, 2023 | 15.67 | 15.67 | 15.02 | 15.15 | 14.90 | 14,600 |
Oct 12, 2023 | 15.35 | 15.60 | 15.35 | 15.59 | 15.33 | 10,300 |
Oct 11, 2023 | 15.24 | 15.61 | 15.21 | 15.56 | 15.31 | 5,200 |
Oct 10, 2023 | 15.32 | 15.51 | 15.08 | 15.23 | 14.98 | 10,700 |
Oct 9, 2023 | 15.53 | 15.84 | 15.30 | 15.31 | 15.06 | 17,200 |
Oct 6, 2023 | 15.50 | 15.73 | 15.47 | 15.53 | 15.28 | 9,700 |
Oct 5, 2023 | 15.00 | 15.47 | 15.00 | 15.46 | 15.21 | 18,300 |
Oct 4, 2023 | 15.03 | 15.11 | 14.95 | 15.03 | 14.78 | 9,400 |
Oct 3, 2023 | 14.77 | 14.99 | 14.45 | 14.86 | 14.62 | 13,600 |
Oct 2, 2023 | 15.03 | 15.19 | 14.57 | 14.75 | 14.51 | 11,600 |
Sep 29, 2023 | 14.95 | 15.34 | 14.75 | 15.01 | 14.76 | 14,000 |
Sep 28, 2023 | 15.20 | 15.38 | 14.79 | 14.93 | 14.69 | 13,800 |
Sep 27, 2023 | 16.09 | 16.09 | 15.19 | 15.19 | 14.94 | 20,600 |
Sep 26, 2023 | 15.79 | 15.79 | 15.41 | 15.45 | 15.20 | 24,100 |
Sep 25, 2023 | 16.00 | 16.05 | 15.41 | 15.60 | 15.34 | 10,200 |
Sep 22, 2023 | 15.33 | 15.47 | 15.20 | 15.25 | 15.00 | 28,500 |
Sep 21, 2023 | 15.40 | 15.48 | 15.11 | 15.20 | 14.95 | 15,100 |
Sep 20, 2023 | 15.51 | 15.58 | 15.35 | 15.41 | 15.16 | 13,000 |
Sep 19, 2023 | 15.28 | 15.50 | 15.02 | 15.36 | 15.11 | 11,000 |
Sep 18, 2023 | 15.42 | 15.70 | 15.19 | 15.19 | 14.94 | 14,000 |
Sep 15, 2023 | 14.91 | 15.79 | 14.66 | 15.42 | 15.17 | 96,600 |
Sep 14, 2023 | 0.15 Dividend | |||||
Sep 14, 2023 | 14.78 | 15.03 | 14.76 | 14.95 | 14.71 | 28,000 |
Sep 13, 2023 | 14.97 | 15.25 | 14.66 | 14.87 | 14.48 | 44,600 |
Sep 12, 2023 | 15.34 | 15.52 | 15.00 | 15.08 | 14.68 | 19,300 |
Sep 11, 2023 | 15.50 | 15.51 | 15.15 | 15.35 | 14.95 | 34,600 |
Sep 8, 2023 | 15.30 | 15.49 | 15.30 | 15.49 | 15.08 | 11,400 |
Sep 7, 2023 | 15.29 | 15.29 | 15.02 | 15.05 | 14.65 | 49,700 |
Sep 6, 2023 | 15.85 | 15.85 | 15.22 | 15.34 | 14.94 | 13,100 |
Sep 5, 2023 | 16.18 | 16.18 | 15.75 | 15.75 | 15.34 | 8,100 |
Sep 1, 2023 | 16.11 | 16.14 | 14.56 | 16.01 | 15.59 | 8,300 |
Aug 31, 2023 | 16.39 | 16.39 | 15.91 | 15.91 | 15.49 | 11,400 |
Aug 30, 2023 | 16.90 | 16.90 | 16.28 | 16.31 | 15.88 | 11,600 |
Aug 29, 2023 | 16.47 | 17.10 | 16.47 | 17.00 | 16.55 | 12,100 |
Aug 28, 2023 | 16.12 | 16.61 | 16.01 | 16.61 | 16.17 | 10,800 |
Aug 25, 2023 | 16.00 | 16.33 | 15.85 | 16.27 | 15.84 | 23,500 |
Aug 24, 2023 | 16.23 | 16.42 | 15.92 | 15.92 | 15.50 | 16,500 |
Aug 23, 2023 | 16.22 | 16.59 | 16.00 | 16.28 | 15.85 | 15,100 |
Aug 22, 2023 | 16.55 | 16.59 | 16.10 | 16.22 | 15.79 | 11,600 |
Aug 21, 2023 | 16.63 | 16.87 | 16.52 | 16.77 | 16.33 | 9,800 |
Aug 18, 2023 | 16.39 | 16.90 | 16.38 | 16.69 | 16.25 | 11,200 |
Aug 17, 2023 | 16.50 | 16.88 | 16.42 | 16.51 | 16.08 | 13,600 |
Aug 16, 2023 | 16.58 | 16.90 | 16.28 | 16.45 | 16.02 | 10,200 |
Aug 15, 2023 | 16.91 | 16.91 | 16.43 | 16.51 | 16.08 | 14,100 |
Aug 14, 2023 | 17.38 | 17.38 | 16.85 | 16.85 | 16.41 | 11,700 |
Aug 11, 2023 | 17.56 | 17.57 | 17.20 | 17.33 | 16.87 | 10,800 |
Aug 10, 2023 | 17.45 | 17.45 | 17.20 | 17.26 | 16.81 | 9,600 |
Aug 9, 2023 | 17.50 | 18.11 | 17.26 | 17.31 | 16.85 | 11,900 |
Aug 8, 2023 | 17.25 | 17.73 | 17.08 | 17.36 | 16.90 | 27,100 |
Aug 7, 2023 | 17.06 | 17.37 | 16.92 | 17.27 | 16.82 | 14,900 |
Aug 4, 2023 | 17.09 | 17.49 | 16.87 | 16.94 | 16.49 | 7,800 |
Aug 3, 2023 | 16.92 | 17.32 | 16.75 | 17.03 | 16.58 | 31,900 |
Aug 2, 2023 | 16.72 | 17.16 | 16.46 | 17.04 | 16.59 | 14,000 |
Aug 1, 2023 | 16.67 | 16.81 | 16.41 | 16.74 | 16.30 | 10,600 |
Jul 31, 2023 | 16.88 | 16.99 | 16.45 | 16.62 | 16.18 | 19,700 |
Jul 28, 2023 | 16.75 | 17.22 | 16.65 | 16.74 | 16.30 | 31,600 |
Jul 27, 2023 | 16.68 | 16.92 | 16.50 | 16.73 | 16.29 | 20,500 |
Jul 26, 2023 | 16.30 | 16.66 | 16.19 | 16.59 | 16.15 | 20,500 |
Jul 25, 2023 | 16.23 | 16.49 | 16.00 | 16.12 | 15.70 | 23,800 |
Jul 24, 2023 | 15.96 | 16.25 | 15.65 | 16.24 | 15.81 | 13,100 |
Jul 21, 2023 | 16.24 | 16.24 | 15.77 | 15.96 | 15.54 | 20,400 |
Jul 20, 2023 | 15.97 | 16.23 | 15.42 | 16.20 | 15.77 | 43,700 |
Jul 19, 2023 | 15.66 | 16.00 | 15.66 | 16.00 | 15.58 | 27,000 |
Jul 18, 2023 | 15.03 | 15.78 | 14.82 | 15.61 | 15.20 | 23,500 |
Jul 17, 2023 | 15.08 | 15.08 | 14.83 | 15.00 | 14.61 | 36,500 |
Jul 14, 2023 | 15.05 | 15.80 | 14.92 | 15.03 | 14.63 | 11,800 |
Jul 13, 2023 | 14.83 | 15.11 | 14.83 | 14.93 | 14.54 | 10,600 |
Jul 12, 2023 | 14.77 | 14.98 | 14.77 | 14.89 | 14.50 | 16,700 |
Jul 11, 2023 | 14.66 | 14.85 | 14.42 | 14.59 | 14.21 | 26,300 |
Jul 10, 2023 | 14.67 | 15.02 | 14.41 | 14.67 | 14.28 | 16,200 |
Jul 7, 2023 | 14.92 | 15.14 | 14.79 | 14.93 | 14.54 | 44,200 |
Jul 6, 2023 | 15.10 | 15.10 | 14.65 | 14.86 | 14.47 | 32,900 |
Jul 5, 2023 | 15.16 | 15.33 | 14.95 | 15.13 | 14.73 | 14,100 |
Jul 3, 2023 | 14.96 | 15.21 | 14.82 | 15.17 | 14.77 | 6,000 |
Jun 30, 2023 | 15.05 | 15.55 | 14.86 | 14.95 | 14.56 | 30,500 |
Jun 29, 2023 | 14.75 | 15.30 | 14.75 | 14.95 | 14.56 | 24,000 |
Jun 28, 2023 | 15.02 | 15.02 | 13.91 | 14.91 | 14.52 | 26,500 |
Jun 27, 2023 | 15.64 | 15.64 | 14.91 | 14.93 | 14.54 | 38,100 |
Jun 26, 2023 | 15.78 | 15.91 | 15.51 | 15.51 | 15.10 | 37,000 |
Jun 23, 2023 | 16.05 | 16.10 | 15.64 | 15.85 | 15.43 | 941,100 |
Jun 22, 2023 | 15.76 | 16.08 | 15.66 | 15.95 | 15.53 | 38,400 |
Jun 21, 2023 | 15.92 | 16.10 | 15.59 | 15.89 | 15.47 | 48,100 |
Jun 20, 2023 | 15.67 | 16.07 | 15.35 | 15.92 | 15.50 | 40,300 |
Jun 16, 2023 | 15.89 | 15.94 | 15.24 | 15.71 | 15.30 | 51,700 |
Jun 15, 2023 | 0.15 Dividend | |||||
Jun 15, 2023 | 15.84 | 15.90 | 15.51 | 15.78 | 15.36 | 25,800 |
Jun 14, 2023 | 16.02 | 16.32 | 15.88 | 15.92 | 15.36 | 24,200 |
Jun 13, 2023 | 16.28 | 16.40 | 16.11 | 16.12 | 15.55 | 26,000 |
Jun 12, 2023 | 16.36 | 16.39 | 16.07 | 16.29 | 15.71 | 21,000 |
Jun 9, 2023 | 16.52 | 16.64 | 16.25 | 16.38 | 15.80 | 25,200 |
Jun 8, 2023 | 16.50 | 16.59 | 16.29 | 16.38 | 15.80 | 32,800 |
Jun 7, 2023 | 16.00 | 16.68 | 15.79 | 16.50 | 15.91 | 18,700 |
Jun 6, 2023 | 16.00 | 16.00 | 15.58 | 15.69 | 15.13 | 27,500 |
Jun 5, 2023 | 15.12 | 15.97 | 15.12 | 15.56 | 15.01 | 18,500 |
Jun 2, 2023 | 14.69 | 15.23 | 14.69 | 15.23 | 14.69 | 20,800 |
Jun 1, 2023 | 14.74 | 14.98 | 14.68 | 14.74 | 14.22 | 15,100 |
May 31, 2023 | 14.71 | 14.88 | 14.58 | 14.68 | 14.16 | 19,000 |
May 30, 2023 | 14.32 | 14.94 | 14.32 | 14.77 | 14.25 | 15,900 |
May 26, 2023 | 14.09 | 14.41 | 13.91 | 14.32 | 13.81 | 13,400 |
May 25, 2023 | 14.00 | 14.11 | 13.80 | 13.95 | 13.46 | 15,800 |
May 24, 2023 | 13.81 | 14.17 | 13.80 | 14.10 | 13.60 | 28,000 |
May 23, 2023 | 13.40 | 13.88 | 13.40 | 13.76 | 13.27 | 32,500 |
May 22, 2023 | 13.24 | 13.45 | 13.12 | 13.40 | 12.92 | 14,400 |
May 19, 2023 | 12.90 | 13.11 | 12.85 | 13.10 | 12.64 | 21,300 |
May 18, 2023 | 13.60 | 14.19 | 13.01 | 13.05 | 12.59 | 30,000 |
May 17, 2023 | 12.98 | 13.21 | 12.79 | 13.13 | 12.66 | 30,500 |
May 16, 2023 | 13.15 | 13.15 | 12.80 | 12.80 | 12.35 | 14,200 |
May 15, 2023 | 13.21 | 13.29 | 13.01 | 13.07 | 12.61 | 7,500 |
May 12, 2023 | 13.77 | 13.77 | 13.06 | 13.12 | 12.65 | 21,600 |
May 11, 2023 | 13.54 | 13.66 | 13.50 | 13.50 | 13.02 | 4,000 |
May 10, 2023 | 13.72 | 13.72 | 13.29 | 13.65 | 13.17 | 8,500 |
May 9, 2023 | 13.94 | 13.95 | 13.26 | 13.88 | 13.39 | 12,600 |
May 8, 2023 | 14.27 | 14.75 | 13.91 | 13.91 | 13.42 | 15,000 |
May 5, 2023 | 14.14 | 14.59 | 13.88 | 14.18 | 13.68 | 23,700 |
May 4, 2023 | 14.55 | 14.55 | 13.77 | 14.00 | 13.50 | 23,800 |
May 3, 2023 | 14.43 | 15.03 | 14.26 | 14.49 | 13.98 | 24,600 |
May 2, 2023 | 15.36 | 15.45 | 14.42 | 14.83 | 14.30 | 40,100 |
May 1, 2023 | 15.96 | 15.99 | 15.75 | 15.81 | 15.25 | 8,400 |
Apr 28, 2023 | 15.72 | 16.13 | 15.72 | 16.09 | 15.52 | 13,700 |
Apr 27, 2023 | 15.60 | 16.15 | 15.51 | 15.86 | 15.30 | 10,900 |
Apr 26, 2023 | 15.89 | 15.89 | 15.35 | 15.47 | 14.92 | 11,400 |
Apr 25, 2023 | 15.50 | 15.50 | 15.20 | 15.39 | 14.84 | 35,000 |
Apr 24, 2023 | 15.74 | 15.85 | 15.53 | 15.56 | 15.01 | 12,000 |
Apr 21, 2023 | 15.72 | 15.81 | 15.65 | 15.75 | 15.19 | 5,300 |
Apr 20, 2023 | 15.64 | 15.77 | 15.64 | 15.77 | 15.21 | 3,100 |
Related Tickers
CIVB Civista Bancshares, Inc.
15.02
+4.96%
CVLY Codorus Valley Bancorp, Inc.
22.34
+4.64%
RRBI Red River Bancshares, Inc.
46.39
+3.66%
MBCN Middlefield Banc Corp.
22.29
+0.68%
MRBK Meridian Corporation
8.51
+1.43%
CBFV CB Financial Services, Inc.
21.36
-0.05%
CHMG Chemung Financial Corporation
43.50
+10.29%
NWFL Norwood Financial Corp.
24.29
+3.14%
BOTJ Bank of the James Financial Group, Inc.
9.92
+1.43%
IROQ IF Bancorp, Inc.
16.32
+0.45%