NYSE - Delayed Quote • USD
Nomura Holdings, Inc. (NMR)
At close: April 18 at 4:00 PM EDT
Pre-Market: 6:34 AM 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 18, 2024 | 5.89 | 5.92 | 5.85 | 5.87 | 5.87 | 1,559,100 |
| Apr 17, 2024 | 5.86 | 5.90 | 5.84 | 5.86 | 5.86 | 2,504,300 |
| Apr 16, 2024 | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | 2,032,200 |
| Apr 15, 2024 | 6.19 | 6.24 | 6.12 | 6.13 | 6.13 | 2,099,100 |
| Apr 12, 2024 | 6.18 | 6.20 | 6.09 | 6.11 | 6.11 | 2,343,800 |
| Apr 11, 2024 | 6.21 | 6.26 | 6.17 | 6.24 | 6.24 | 1,419,200 |
| Apr 10, 2024 | 6.07 | 6.20 | 6.07 | 6.15 | 6.15 | 1,644,700 |
| Apr 9, 2024 | 6.28 | 6.28 | 6.18 | 6.20 | 6.20 | 2,064,700 |
| Apr 8, 2024 | 6.19 | 6.27 | 6.18 | 6.23 | 6.23 | 1,862,400 |
| Apr 5, 2024 | 6.10 | 6.17 | 6.08 | 6.15 | 6.15 | 1,368,100 |
| Apr 4, 2024 | 6.28 | 6.31 | 6.17 | 6.18 | 6.18 | 2,139,900 |
| Apr 3, 2024 | 6.15 | 6.24 | 6.15 | 6.22 | 6.22 | 1,388,900 |
| Apr 2, 2024 | 6.12 | 6.15 | 6.09 | 6.14 | 6.14 | 1,215,600 |
| Apr 1, 2024 | 6.19 | 6.19 | 6.11 | 6.13 | 6.13 | 1,403,000 |
| Mar 28, 2024 | 6.37 | 6.43 | 6.37 | 6.42 | 6.42 | 1,244,500 |
| Mar 27, 2024 | 6.40 | 6.41 | 6.34 | 6.38 | 6.38 | 1,678,300 |
| Mar 26, 2024 | 6.53 | 6.56 | 6.44 | 6.45 | 6.45 | 3,488,300 |
| Mar 25, 2024 | 6.50 | 6.55 | 6.46 | 6.52 | 6.52 | 2,091,100 |
| Mar 22, 2024 | 6.56 | 6.56 | 6.47 | 6.50 | 6.50 | 2,116,400 |
| Mar 21, 2024 | 6.55 | 6.62 | 6.54 | 6.57 | 6.57 | 2,793,000 |
| Mar 20, 2024 | 6.31 | 6.40 | 6.27 | 6.39 | 6.39 | 1,797,400 |
| Mar 19, 2024 | 6.32 | 6.33 | 6.25 | 6.30 | 6.30 | 2,685,700 |
| Mar 18, 2024 | 6.26 | 6.34 | 6.24 | 6.33 | 6.33 | 2,809,400 |
| Mar 15, 2024 | 6.11 | 6.16 | 6.10 | 6.14 | 6.14 | 2,889,800 |
| Mar 14, 2024 | 6.13 | 6.16 | 6.07 | 6.09 | 6.09 | 2,871,200 |
| Mar 13, 2024 | 6.06 | 6.11 | 6.06 | 6.10 | 6.10 | 2,145,200 |
| Mar 12, 2024 | 6.02 | 6.10 | 6.02 | 6.09 | 6.09 | 1,648,600 |
| Mar 11, 2024 | 6.01 | 6.02 | 5.95 | 6.00 | 6.00 | 2,729,400 |
| Mar 8, 2024 | 6.27 | 6.33 | 6.22 | 6.25 | 6.25 | 2,939,600 |
| Mar 7, 2024 | 6.21 | 6.28 | 6.21 | 6.24 | 6.24 | 2,105,300 |
| Mar 6, 2024 | 6.15 | 6.22 | 6.13 | 6.17 | 6.17 | 3,801,000 |
| Mar 5, 2024 | 6.02 | 6.10 | 6.00 | 6.05 | 6.05 | 2,748,300 |
| Mar 4, 2024 | 5.86 | 5.91 | 5.82 | 5.87 | 5.87 | 2,665,100 |
| Mar 1, 2024 | 5.78 | 5.85 | 5.78 | 5.84 | 5.84 | 1,636,700 |
| Feb 29, 2024 | 5.73 | 5.75 | 5.67 | 5.72 | 5.72 | 2,470,200 |
| Feb 28, 2024 | 5.70 | 5.78 | 5.70 | 5.76 | 5.76 | 2,123,300 |
| Feb 27, 2024 | 5.71 | 5.78 | 5.69 | 5.77 | 5.77 | 3,163,900 |
| Feb 26, 2024 | 5.68 | 5.69 | 5.64 | 5.66 | 5.66 | 1,047,200 |
| Feb 23, 2024 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | 1,501,600 |
| Feb 22, 2024 | 5.63 | 5.69 | 5.61 | 5.68 | 5.68 | 1,784,500 |
| Feb 21, 2024 | 5.57 | 5.59 | 5.48 | 5.57 | 5.57 | 2,248,700 |
| Feb 20, 2024 | 5.53 | 5.58 | 5.52 | 5.56 | 5.56 | 1,675,300 |
| Feb 16, 2024 | 5.48 | 5.54 | 5.48 | 5.53 | 5.53 | 2,193,000 |
| Feb 15, 2024 | 5.43 | 5.47 | 5.41 | 5.45 | 5.45 | 2,045,900 |
| Feb 14, 2024 | 5.43 | 5.45 | 5.39 | 5.44 | 5.44 | 6,969,700 |
| Feb 13, 2024 | 5.42 | 5.44 | 5.35 | 5.39 | 5.39 | 2,792,400 |
| Feb 12, 2024 | 5.45 | 5.49 | 5.45 | 5.45 | 5.45 | 1,700,600 |
| Feb 9, 2024 | 5.42 | 5.44 | 5.39 | 5.44 | 5.44 | 1,930,300 |
| Feb 8, 2024 | 5.44 | 5.46 | 5.41 | 5.44 | 5.44 | 1,992,200 |
| Feb 7, 2024 | 5.50 | 5.52 | 5.45 | 5.48 | 5.48 | 2,017,900 |
| Feb 6, 2024 | 5.52 | 5.53 | 5.48 | 5.52 | 5.52 | 2,615,800 |
| Feb 5, 2024 | 5.47 | 5.53 | 5.44 | 5.49 | 5.49 | 3,671,100 |
| Feb 2, 2024 | 5.41 | 5.48 | 5.37 | 5.43 | 5.43 | 9,894,000 |
| Feb 1, 2024 | 5.57 | 5.59 | 5.47 | 5.52 | 5.52 | 11,012,900 |
| Jan 31, 2024 | 5.58 | 5.91 | 5.53 | 5.74 | 5.74 | 17,439,000 |
| Jan 30, 2024 | 5.21 | 5.26 | 5.19 | 5.21 | 5.21 | 5,341,100 |
| Jan 29, 2024 | 5.15 | 5.24 | 5.13 | 5.24 | 5.24 | 7,107,500 |
| Jan 26, 2024 | 5.06 | 5.14 | 5.05 | 5.09 | 5.09 | 5,987,100 |
| Jan 25, 2024 | 5.16 | 5.16 | 5.09 | 5.10 | 5.10 | 4,186,200 |
| Jan 24, 2024 | 5.03 | 5.11 | 4.99 | 5.10 | 5.10 | 7,236,100 |
| Jan 23, 2024 | 5.01 | 5.03 | 4.95 | 4.99 | 4.99 | 4,246,400 |
| Jan 22, 2024 | 5.04 | 5.07 | 5.01 | 5.04 | 5.04 | 9,236,100 |
| Jan 19, 2024 | 4.92 | 4.97 | 4.89 | 4.95 | 4.95 | 6,794,400 |
| Jan 18, 2024 | 4.94 | 4.96 | 4.87 | 4.93 | 4.93 | 7,422,000 |
| Jan 17, 2024 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | 8,152,600 |
| Jan 16, 2024 | 4.99 | 5.06 | 4.97 | 5.04 | 5.04 | 7,968,100 |
| Jan 12, 2024 | 4.78 | 4.80 | 4.72 | 4.76 | 4.76 | 8,239,100 |
| Jan 11, 2024 | 4.75 | 4.79 | 4.73 | 4.75 | 4.75 | 12,463,100 |
| Jan 10, 2024 | 4.68 | 4.72 | 4.65 | 4.71 | 4.71 | 4,734,700 |
| Jan 9, 2024 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | 5,127,600 |
| Jan 8, 2024 | 4.70 | 4.74 | 4.68 | 4.72 | 4.72 | 5,222,900 |
| Jan 5, 2024 | 4.59 | 4.76 | 4.59 | 4.70 | 4.70 | 9,929,700 |
| Jan 4, 2024 | 4.47 | 4.57 | 4.46 | 4.51 | 4.51 | 12,558,200 |
| Jan 3, 2024 | 4.43 | 4.49 | 4.43 | 4.47 | 4.47 | 9,607,400 |
| Jan 2, 2024 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | 8,730,500 |
| Dec 29, 2023 | 4.50 | 4.54 | 4.48 | 4.51 | 4.51 | 3,214,400 |
| Dec 28, 2023 | 4.49 | 4.54 | 4.49 | 4.51 | 4.51 | 2,187,700 |
| Dec 27, 2023 | 4.47 | 4.49 | 4.45 | 4.45 | 4.45 | 1,556,300 |
| Dec 26, 2023 | 4.47 | 4.49 | 4.44 | 4.46 | 4.46 | 970,500 |
| Dec 22, 2023 | 4.50 | 4.53 | 4.49 | 4.50 | 4.50 | 773,700 |
| Dec 21, 2023 | 4.47 | 4.48 | 4.43 | 4.48 | 4.48 | 1,463,100 |
| Dec 20, 2023 | 4.45 | 4.48 | 4.42 | 4.43 | 4.43 | 1,891,700 |
| Dec 19, 2023 | 4.38 | 4.40 | 4.34 | 4.38 | 4.38 | 1,506,200 |
| Dec 18, 2023 | 4.35 | 4.38 | 4.35 | 4.37 | 4.37 | 1,287,400 |
| Dec 15, 2023 | 4.39 | 4.40 | 4.30 | 4.30 | 4.30 | 1,551,100 |
| Dec 14, 2023 | 4.30 | 4.41 | 4.29 | 4.35 | 4.35 | 5,865,000 |
| Dec 13, 2023 | 4.25 | 4.33 | 4.23 | 4.31 | 4.31 | 4,433,800 |
| Dec 12, 2023 | 4.21 | 4.28 | 4.21 | 4.25 | 4.25 | 5,535,700 |
| Dec 11, 2023 | 4.18 | 4.23 | 4.13 | 4.21 | 4.21 | 12,221,400 |
| Dec 8, 2023 | 4.15 | 4.20 | 4.12 | 4.19 | 4.19 | 5,808,600 |
| Dec 7, 2023 | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | 5,289,500 |
| Dec 6, 2023 | 4.15 | 4.20 | 4.13 | 4.14 | 4.14 | 5,480,300 |
| Dec 5, 2023 | 4.07 | 4.11 | 4.06 | 4.08 | 4.08 | 4,093,300 |
| Dec 4, 2023 | 4.13 | 4.14 | 4.09 | 4.10 | 4.10 | 4,148,000 |
| Dec 1, 2023 | 4.10 | 4.18 | 4.09 | 4.15 | 4.15 | 6,320,100 |
| Nov 30, 2023 | 4.14 | 4.14 | 4.10 | 4.11 | 4.11 | 3,381,100 |
| Nov 29, 2023 | 4.08 | 4.11 | 4.07 | 4.10 | 4.10 | 4,726,600 |
| Nov 28, 2023 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | 7,651,000 |
| Nov 27, 2023 | 4.12 | 4.13 | 4.10 | 4.12 | 4.12 | 3,704,800 |
| Nov 24, 2023 | 4.11 | 4.12 | 4.09 | 4.09 | 4.09 | 1,241,200 |
| Nov 22, 2023 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | 5,969,800 |
| Nov 21, 2023 | 4.14 | 4.18 | 4.13 | 4.13 | 4.13 | 5,235,000 |
| Nov 20, 2023 | 4.17 | 4.21 | 4.16 | 4.20 | 4.20 | 6,098,200 |
| Nov 17, 2023 | 4.12 | 4.20 | 4.12 | 4.17 | 4.17 | 6,237,900 |
| Nov 16, 2023 | 4.09 | 4.11 | 4.06 | 4.07 | 4.07 | 5,818,400 |
| Nov 15, 2023 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | 6,112,400 |
| Nov 14, 2023 | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | 8,348,900 |
| Nov 13, 2023 | 4.04 | 4.08 | 4.01 | 4.03 | 4.03 | 7,103,800 |
| Nov 10, 2023 | 4.02 | 4.05 | 3.96 | 4.04 | 4.04 | 9,878,500 |
| Nov 9, 2023 | 3.97 | 4.06 | 3.97 | 3.98 | 3.98 | 8,588,800 |
| Nov 8, 2023 | 3.98 | 3.99 | 3.90 | 3.92 | 3.92 | 6,922,700 |
| Nov 7, 2023 | 4.09 | 4.13 | 4.07 | 4.13 | 4.13 | 7,170,900 |
| Nov 6, 2023 | 4.14 | 4.15 | 4.10 | 4.13 | 4.13 | 7,547,900 |
| Nov 3, 2023 | 4.14 | 4.18 | 4.12 | 4.13 | 4.13 | 9,892,300 |
| Nov 2, 2023 | 4.07 | 4.11 | 4.05 | 4.09 | 4.09 | 7,875,100 |
| Nov 1, 2023 | 3.91 | 4.09 | 3.91 | 4.05 | 4.05 | 9,715,000 |
| Oct 31, 2023 | 3.91 | 3.93 | 3.85 | 3.87 | 3.87 | 10,012,000 |
| Oct 30, 2023 | 3.87 | 3.95 | 3.84 | 3.93 | 3.93 | 10,021,100 |
| Oct 27, 2023 | 3.86 | 3.93 | 3.81 | 3.93 | 3.93 | 9,650,000 |
| Oct 26, 2023 | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | 9,035,100 |
| Oct 25, 2023 | 3.81 | 3.86 | 3.81 | 3.84 | 3.84 | 8,202,900 |
| Oct 24, 2023 | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | 5,674,100 |
| Oct 23, 2023 | 3.84 | 3.88 | 3.81 | 3.83 | 3.83 | 9,510,800 |
| Oct 20, 2023 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | 8,779,200 |
| Oct 19, 2023 | 3.92 | 3.99 | 3.90 | 3.90 | 3.90 | 10,273,200 |
| Oct 18, 2023 | 4.01 | 4.04 | 3.93 | 3.94 | 3.94 | 8,881,600 |
| Oct 17, 2023 | 3.96 | 4.06 | 3.95 | 4.02 | 4.02 | 8,151,800 |
| Oct 16, 2023 | 3.98 | 4.03 | 3.97 | 4.00 | 4.00 | 7,477,600 |
| Oct 13, 2023 | 4.02 | 4.03 | 3.93 | 3.96 | 3.96 | 11,842,900 |
| Oct 12, 2023 | 4.08 | 4.09 | 4.02 | 4.06 | 4.06 | 10,693,800 |
| Oct 11, 2023 | 4.09 | 4.11 | 4.05 | 4.10 | 4.10 | 10,654,700 |
| Oct 10, 2023 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | 8,542,300 |
| Oct 9, 2023 | 4.03 | 4.07 | 4.00 | 4.05 | 4.05 | 7,615,800 |
| Oct 6, 2023 | 4.01 | 4.07 | 3.99 | 4.05 | 4.05 | 13,684,600 |
| Oct 5, 2023 | 3.95 | 4.03 | 3.95 | 4.01 | 4.01 | 10,365,500 |
| Oct 4, 2023 | 3.86 | 3.86 | 3.80 | 3.85 | 3.85 | 9,696,900 |
| Oct 3, 2023 | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | 9,657,800 |
| Oct 2, 2023 | 4.01 | 4.04 | 3.98 | 4.01 | 4.01 | 10,739,500 |
| Sep 29, 2023 | 4.07 | 4.07 | 4.00 | 4.02 | 4.02 | 9,726,200 |
| Sep 28, 2023 | 4.13 | 4.18 | 4.11 | 4.14 | 4.14 | 9,096,300 |
| Sep 27, 2023 | 4.17 | 4.22 | 4.14 | 4.20 | 4.20 | 5,480,600 |
| Sep 26, 2023 | 4.20 | 4.23 | 4.14 | 4.15 | 4.15 | 6,742,400 |
| Sep 25, 2023 | 4.23 | 4.25 | 4.15 | 4.23 | 4.23 | 9,245,500 |
| Sep 22, 2023 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | 5,393,500 |
| Sep 21, 2023 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | 5,020,400 |
| Sep 20, 2023 | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | 2,367,300 |
| Sep 19, 2023 | 4.42 | 4.47 | 4.42 | 4.46 | 4.46 | 3,320,600 |
| Sep 18, 2023 | 4.37 | 4.40 | 4.35 | 4.39 | 4.39 | 3,193,300 |
| Sep 15, 2023 | 4.39 | 4.40 | 4.37 | 4.38 | 4.38 | 2,897,500 |
| Sep 14, 2023 | 4.30 | 4.42 | 4.30 | 4.38 | 4.38 | 3,295,400 |
| Sep 13, 2023 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 3,207,900 |
| Sep 12, 2023 | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | 5,328,700 |
| Sep 11, 2023 | 4.14 | 4.21 | 4.14 | 4.20 | 4.20 | 5,955,500 |
| Sep 8, 2023 | 4.08 | 4.09 | 4.05 | 4.08 | 4.08 | 3,471,400 |
| Sep 7, 2023 | 4.07 | 4.10 | 4.06 | 4.08 | 4.08 | 1,994,200 |
| Sep 6, 2023 | 4.05 | 4.10 | 4.05 | 4.08 | 4.08 | 1,759,100 |
| Sep 5, 2023 | 3.99 | 4.01 | 3.98 | 4.00 | 4.00 | 1,122,900 |
| Sep 1, 2023 | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | 1,027,700 |
| Aug 31, 2023 | 3.87 | 3.89 | 3.86 | 3.88 | 3.88 | 2,161,300 |
| Aug 30, 2023 | 3.88 | 3.89 | 3.86 | 3.87 | 3.87 | 1,729,500 |
| Aug 29, 2023 | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | 1,826,500 |
| Aug 28, 2023 | 3.83 | 3.84 | 3.81 | 3.82 | 3.82 | 2,326,500 |
| Aug 25, 2023 | 3.79 | 3.80 | 3.75 | 3.79 | 3.79 | 1,039,100 |
| Aug 24, 2023 | 3.77 | 3.79 | 3.75 | 3.76 | 3.76 | 1,424,800 |
| Aug 23, 2023 | 3.74 | 3.80 | 3.74 | 3.78 | 3.78 | 832,400 |
| Aug 22, 2023 | 3.73 | 3.76 | 3.72 | 3.73 | 3.73 | 1,237,800 |
| Aug 21, 2023 | 3.67 | 3.70 | 3.66 | 3.69 | 3.69 | 1,579,100 |
| Aug 18, 2023 | 3.64 | 3.69 | 3.64 | 3.66 | 3.66 | 2,742,100 |
| Aug 17, 2023 | 3.68 | 3.70 | 3.65 | 3.66 | 3.66 | 1,967,400 |
| Aug 16, 2023 | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | 1,585,300 |
| Aug 15, 2023 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | 880,900 |
| Aug 14, 2023 | 3.71 | 3.72 | 3.68 | 3.70 | 3.70 | 676,800 |
| Aug 11, 2023 | 3.76 | 3.85 | 3.74 | 3.74 | 3.74 | 781,100 |
| Aug 10, 2023 | 3.76 | 3.81 | 3.75 | 3.76 | 3.76 | 1,398,700 |
| Aug 9, 2023 | 3.75 | 3.77 | 3.73 | 3.75 | 3.75 | 935,200 |
| Aug 8, 2023 | 3.85 | 3.85 | 3.79 | 3.83 | 3.83 | 773,100 |
| Aug 7, 2023 | 3.90 | 3.90 | 3.86 | 3.89 | 3.89 | 596,100 |
| Aug 4, 2023 | 3.84 | 3.87 | 3.82 | 3.84 | 3.84 | 630,300 |
| Aug 3, 2023 | 3.77 | 3.81 | 3.76 | 3.78 | 3.78 | 1,109,000 |
| Aug 2, 2023 | 3.79 | 3.80 | 3.76 | 3.80 | 3.80 | 1,213,600 |
| Aug 1, 2023 | 4.07 | 4.08 | 3.76 | 3.86 | 3.86 | 3,327,200 |
| Jul 31, 2023 | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | 336,800 |
| Jul 28, 2023 | 4.17 | 4.22 | 4.16 | 4.20 | 4.20 | 447,900 |
| Jul 27, 2023 | 4.14 | 4.17 | 4.11 | 4.13 | 4.13 | 354,000 |
| Jul 26, 2023 | 4.11 | 4.13 | 4.09 | 4.13 | 4.13 | 332,800 |
| Jul 25, 2023 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 483,000 |
| Jul 24, 2023 | 3.99 | 4.06 | 3.99 | 4.04 | 4.04 | 386,900 |
| Jul 21, 2023 | 4.02 | 4.02 | 3.97 | 3.99 | 3.99 | 261,700 |
| Jul 20, 2023 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | 504,900 |
| Jul 19, 2023 | 4.03 | 4.07 | 4.03 | 4.06 | 4.06 | 399,200 |
| Jul 18, 2023 | 3.99 | 4.02 | 3.99 | 4.01 | 4.01 | 500,500 |
| Jul 17, 2023 | 3.93 | 3.97 | 3.93 | 3.96 | 3.96 | 211,000 |
| Jul 14, 2023 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | 420,200 |
| Jul 13, 2023 | 3.96 | 4.01 | 3.96 | 4.00 | 4.00 | 522,700 |
| Jul 12, 2023 | 3.90 | 3.95 | 3.90 | 3.94 | 3.94 | 337,000 |
| Jul 11, 2023 | 3.86 | 3.89 | 3.85 | 3.89 | 3.89 | 313,400 |
| Jul 10, 2023 | 3.84 | 3.87 | 3.83 | 3.86 | 3.86 | 267,300 |
| Jul 7, 2023 | 3.81 | 3.87 | 3.81 | 3.86 | 3.86 | 370,400 |
| Jul 6, 2023 | 3.86 | 3.86 | 3.79 | 3.80 | 3.80 | 309,300 |
| Jul 5, 2023 | 3.88 | 3.90 | 3.87 | 3.90 | 3.90 | 577,200 |
| Jul 3, 2023 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | 302,100 |
| Jun 30, 2023 | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | 919,200 |
| Jun 29, 2023 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | 787,600 |
| Jun 28, 2023 | 3.85 | 3.88 | 3.84 | 3.87 | 3.87 | 497,300 |
| Jun 27, 2023 | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | 1,133,200 |
| Jun 26, 2023 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | 497,800 |
| Jun 23, 2023 | 3.83 | 3.83 | 3.78 | 3.80 | 3.80 | 550,700 |
| Jun 22, 2023 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 366,600 |
| Jun 21, 2023 | 3.88 | 3.94 | 3.87 | 3.92 | 3.92 | 877,800 |
| Jun 20, 2023 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | 608,700 |
| Jun 16, 2023 | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | 1,175,600 |
| Jun 15, 2023 | 3.90 | 3.96 | 3.89 | 3.96 | 3.96 | 1,352,600 |
| Jun 14, 2023 | 3.80 | 3.83 | 3.79 | 3.81 | 3.81 | 1,009,600 |
| Jun 13, 2023 | 3.73 | 3.78 | 3.73 | 3.77 | 3.77 | 759,600 |
| Jun 12, 2023 | 3.71 | 3.72 | 3.69 | 3.71 | 3.71 | 1,316,100 |
| Jun 9, 2023 | 3.73 | 3.75 | 3.72 | 3.74 | 3.74 | 1,018,000 |
| Jun 8, 2023 | 3.71 | 3.72 | 3.68 | 3.72 | 3.72 | 788,900 |
| Jun 7, 2023 | 3.71 | 3.72 | 3.69 | 3.71 | 3.71 | 534,900 |
| Jun 6, 2023 | 3.66 | 3.76 | 3.66 | 3.75 | 3.75 | 1,076,600 |
| Jun 5, 2023 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | 853,900 |
| Jun 2, 2023 | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | 1,065,900 |
| Jun 1, 2023 | 3.54 | 3.59 | 3.53 | 3.56 | 3.56 | 2,661,700 |
| May 31, 2023 | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | 2,720,300 |
| May 30, 2023 | 3.48 | 3.51 | 3.46 | 3.51 | 3.51 | 2,251,500 |
| May 26, 2023 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | 1,338,600 |
| May 25, 2023 | 3.54 | 3.57 | 3.52 | 3.55 | 3.55 | 1,482,900 |
| May 24, 2023 | 3.61 | 3.61 | 3.55 | 3.58 | 3.58 | 1,756,500 |
| May 23, 2023 | 3.62 | 3.64 | 3.61 | 3.61 | 3.61 | 1,136,800 |
| May 22, 2023 | 3.58 | 3.62 | 3.56 | 3.61 | 3.61 | 1,030,800 |
| May 19, 2023 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | 2,388,700 |
| May 18, 2023 | 3.66 | 3.66 | 3.58 | 3.63 | 3.63 | 2,615,900 |
| May 17, 2023 | 3.63 | 3.68 | 3.62 | 3.68 | 3.68 | 786,800 |
| May 16, 2023 | 3.64 | 3.64 | 3.57 | 3.59 | 3.59 | 1,536,900 |
| May 15, 2023 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 676,600 |
| May 12, 2023 | 3.57 | 3.62 | 3.54 | 3.55 | 3.55 | 1,522,300 |
| May 11, 2023 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 425,800 |
| May 10, 2023 | 3.57 | 3.57 | 3.52 | 3.53 | 3.53 | 567,400 |
| May 9, 2023 | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | 476,300 |
| May 8, 2023 | 3.51 | 3.55 | 3.51 | 3.52 | 3.52 | 306,400 |
| May 5, 2023 | 3.43 | 3.53 | 3.43 | 3.52 | 3.52 | 1,800,700 |
| May 4, 2023 | 3.43 | 3.44 | 3.38 | 3.40 | 3.40 | 1,073,700 |
| May 3, 2023 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | 2,556,200 |
| May 2, 2023 | 3.46 | 3.47 | 3.40 | 3.45 | 3.45 | 1,480,800 |
| May 1, 2023 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | 2,437,300 |
| Apr 28, 2023 | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | 1,908,100 |
| Apr 27, 2023 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | 692,800 |
| Apr 26, 2023 | 3.94 | 3.94 | 3.67 | 3.72 | 3.72 | 1,276,900 |
| Apr 25, 2023 | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | 554,300 |
| Apr 24, 2023 | 3.81 | 3.83 | 3.80 | 3.82 | 3.82 | 325,000 |
| Apr 21, 2023 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | 326,500 |
| Apr 20, 2023 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | 225,600 |
| Apr 19, 2023 | 3.85 | 3.86 | 3.83 | 3.85 | 3.85 | 538,500 |
Related Tickers
SF Stifel Financial Corp.
74.88
+0.63%
BGC BGC Group, Inc.
7.56
+0.53%
SRL Scully Royalty Ltd.
6.65
+10.47%
EVR Evercore Inc.
185.29
-0.11%
JEF Jefferies Financial Group Inc.
41.52
+0.80%
HLI Houlihan Lokey, Inc.
122.38
-0.36%
RJF Raymond James Financial, Inc.
121.96
+0.02%
GS-PA The Goldman Sachs Group, Inc.
22.54
+0.04%
DSEEY Daiwa Securities Group Inc.
7.08
+5.04%
GS-PC The Goldman Sachs Group, Inc. PFD 1/1000 C
22.99
+0.39%