NasdaqGM - Delayed Quote • USD
Norwood Financial Corp. (NWFL)
At close: April 23 at 4:00 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 23, 2024 | 24.60 | 25.22 | 24.11 | 24.11 | 24.11 | 3,627 |
Apr 22, 2024 | 25.31 | 25.31 | 24.06 | 24.60 | 24.60 | 3,200 |
Apr 19, 2024 | 23.50 | 24.29 | 23.50 | 24.29 | 24.29 | 6,900 |
Apr 18, 2024 | 24.39 | 24.39 | 23.55 | 23.55 | 23.55 | 10,000 |
Apr 17, 2024 | 24.37 | 24.37 | 23.95 | 23.99 | 23.99 | 4,500 |
Apr 16, 2024 | 23.73 | 23.75 | 23.50 | 23.56 | 23.56 | 3,500 |
Apr 15, 2024 | 23.99 | 23.99 | 23.50 | 23.50 | 23.50 | 6,300 |
Apr 12, 2024 | 0.30 Dividend | |||||
Apr 12, 2024 | 24.29 | 24.29 | 23.75 | 23.75 | 23.75 | 9,500 |
Apr 11, 2024 | 24.40 | 24.70 | 24.40 | 24.47 | 24.17 | 6,500 |
Apr 10, 2024 | 24.75 | 24.76 | 24.00 | 24.32 | 24.02 | 13,900 |
Apr 9, 2024 | 25.30 | 25.33 | 24.75 | 24.91 | 24.60 | 5,300 |
Apr 8, 2024 | 25.64 | 25.64 | 24.75 | 24.90 | 24.59 | 7,600 |
Apr 5, 2024 | 25.45 | 25.59 | 25.05 | 25.38 | 25.07 | 5,100 |
Apr 4, 2024 | 25.74 | 25.74 | 24.76 | 24.76 | 24.46 | 6,900 |
Apr 3, 2024 | 24.37 | 26.50 | 24.37 | 25.30 | 24.99 | 21,800 |
Apr 2, 2024 | 28.26 | 28.39 | 24.24 | 24.42 | 24.12 | 83,000 |
Apr 1, 2024 | 27.00 | 28.51 | 26.23 | 28.51 | 28.16 | 24,400 |
Mar 28, 2024 | 27.17 | 28.22 | 26.80 | 27.21 | 26.88 | 8,300 |
Mar 27, 2024 | 26.54 | 26.88 | 26.32 | 26.88 | 26.55 | 8,600 |
Mar 26, 2024 | 28.50 | 28.50 | 26.06 | 26.55 | 26.22 | 6,000 |
Mar 25, 2024 | 28.50 | 28.50 | 26.53 | 26.72 | 26.39 | 3,300 |
Mar 22, 2024 | 28.94 | 29.00 | 27.21 | 27.21 | 26.88 | 11,800 |
Mar 21, 2024 | 26.71 | 27.87 | 26.71 | 27.87 | 27.53 | 8,100 |
Mar 20, 2024 | 26.50 | 27.22 | 26.50 | 26.71 | 26.38 | 8,000 |
Mar 19, 2024 | 27.70 | 27.99 | 27.00 | 27.42 | 27.08 | 13,600 |
Mar 18, 2024 | 26.04 | 28.36 | 26.04 | 27.31 | 26.98 | 47,500 |
Mar 15, 2024 | 25.11 | 26.34 | 25.11 | 26.21 | 25.89 | 25,800 |
Mar 14, 2024 | 26.02 | 26.02 | 25.36 | 25.37 | 25.06 | 19,100 |
Mar 13, 2024 | 26.16 | 26.60 | 25.93 | 26.30 | 25.98 | 9,700 |
Mar 12, 2024 | 26.55 | 26.55 | 26.34 | 26.50 | 26.18 | 4,200 |
Mar 11, 2024 | 26.80 | 27.20 | 26.69 | 26.69 | 26.36 | 5,400 |
Mar 8, 2024 | 27.01 | 27.19 | 25.00 | 26.61 | 26.28 | 5,900 |
Mar 7, 2024 | 26.13 | 26.92 | 26.07 | 26.92 | 26.59 | 5,300 |
Mar 6, 2024 | 26.14 | 26.47 | 26.09 | 26.47 | 26.15 | 5,600 |
Mar 5, 2024 | 26.66 | 26.99 | 26.35 | 26.45 | 26.13 | 6,300 |
Mar 4, 2024 | 25.50 | 26.93 | 25.50 | 26.47 | 26.15 | 10,300 |
Mar 1, 2024 | 27.36 | 27.36 | 26.29 | 26.51 | 26.18 | 6,000 |
Feb 29, 2024 | 27.24 | 27.70 | 26.95 | 27.61 | 27.27 | 8,700 |
Feb 28, 2024 | 25.73 | 27.19 | 25.73 | 26.68 | 26.35 | 7,900 |
Feb 27, 2024 | 26.25 | 26.48 | 25.98 | 26.10 | 25.78 | 7,700 |
Feb 26, 2024 | 25.73 | 26.50 | 25.73 | 26.03 | 25.71 | 8,200 |
Feb 23, 2024 | 25.21 | 26.25 | 25.10 | 26.06 | 25.74 | 12,700 |
Feb 22, 2024 | 26.00 | 26.78 | 25.60 | 25.60 | 25.29 | 8,400 |
Feb 21, 2024 | 26.72 | 26.72 | 25.79 | 25.91 | 25.59 | 6,600 |
Feb 20, 2024 | 27.56 | 27.87 | 27.02 | 27.02 | 26.69 | 7,700 |
Feb 16, 2024 | 27.76 | 28.45 | 27.76 | 28.11 | 27.77 | 7,100 |
Feb 15, 2024 | 26.67 | 28.20 | 26.65 | 27.70 | 27.36 | 12,400 |
Feb 14, 2024 | 26.40 | 27.10 | 26.40 | 27.10 | 26.77 | 7,000 |
Feb 13, 2024 | 26.06 | 27.49 | 25.76 | 25.93 | 25.61 | 18,900 |
Feb 12, 2024 | 26.33 | 27.50 | 26.14 | 27.12 | 26.79 | 17,200 |
Feb 9, 2024 | 26.65 | 27.00 | 25.92 | 26.51 | 26.18 | 8,900 |
Feb 8, 2024 | 27.00 | 27.00 | 26.53 | 26.80 | 26.47 | 6,300 |
Feb 7, 2024 | 27.44 | 27.54 | 25.99 | 27.00 | 26.67 | 10,800 |
Feb 6, 2024 | 27.53 | 28.00 | 26.96 | 27.66 | 27.32 | 21,400 |
Feb 5, 2024 | 27.53 | 28.01 | 27.49 | 27.61 | 27.27 | 13,100 |
Feb 2, 2024 | 28.65 | 29.49 | 27.57 | 28.49 | 28.14 | 8,600 |
Feb 1, 2024 | 27.97 | 29.50 | 27.52 | 28.72 | 28.37 | 27,300 |
Jan 31, 2024 | 27.52 | 27.89 | 26.87 | 27.39 | 27.05 | 12,700 |
Jan 30, 2024 | 28.77 | 28.77 | 27.39 | 27.90 | 27.56 | 5,900 |
Jan 29, 2024 | 28.75 | 28.80 | 27.01 | 27.68 | 27.34 | 15,700 |
Jan 26, 2024 | 29.49 | 29.49 | 28.75 | 29.14 | 28.78 | 6,000 |
Jan 25, 2024 | 30.29 | 30.29 | 29.40 | 29.40 | 29.04 | 6,400 |
Jan 24, 2024 | 30.44 | 30.44 | 29.87 | 29.87 | 29.50 | 6,000 |
Jan 23, 2024 | 29.05 | 30.50 | 29.05 | 29.62 | 29.26 | 7,500 |
Jan 22, 2024 | 29.00 | 30.25 | 29.00 | 30.25 | 29.88 | 6,400 |
Jan 19, 2024 | 28.36 | 28.95 | 27.75 | 28.94 | 28.59 | 8,200 |
Jan 18, 2024 | 28.00 | 28.31 | 27.84 | 27.97 | 27.63 | 5,400 |
Jan 17, 2024 | 28.50 | 28.88 | 28.06 | 28.06 | 27.72 | 5,400 |
Jan 16, 2024 | 28.79 | 28.79 | 28.30 | 28.62 | 28.27 | 5,600 |
Jan 12, 2024 | 29.51 | 29.51 | 28.75 | 29.16 | 28.80 | 7,000 |
Jan 11, 2024 | 0.30 Dividend | |||||
Jan 11, 2024 | 28.50 | 29.44 | 28.50 | 29.35 | 28.99 | 6,700 |
Jan 10, 2024 | 30.10 | 30.52 | 29.23 | 29.90 | 29.24 | 9,600 |
Jan 9, 2024 | 31.41 | 31.62 | 30.05 | 30.05 | 29.38 | 12,200 |
Jan 8, 2024 | 31.55 | 31.99 | 31.55 | 31.99 | 31.28 | 4,500 |
Jan 5, 2024 | 30.70 | 32.01 | 30.31 | 31.50 | 30.80 | 34,000 |
Jan 4, 2024 | 31.08 | 31.15 | 30.67 | 31.00 | 30.31 | 13,300 |
Jan 3, 2024 | 31.66 | 31.73 | 30.35 | 30.90 | 30.21 | 10,800 |
Jan 2, 2024 | 32.76 | 32.76 | 31.30 | 31.67 | 30.97 | 14,900 |
Dec 29, 2023 | 33.23 | 33.97 | 32.88 | 32.91 | 32.18 | 8,300 |
Dec 28, 2023 | 34.01 | 34.01 | 33.75 | 33.75 | 33.00 | 5,400 |
Dec 27, 2023 | 33.82 | 34.20 | 33.39 | 34.01 | 33.26 | 9,600 |
Dec 26, 2023 | 33.11 | 34.49 | 33.11 | 34.49 | 33.73 | 9,800 |
Dec 22, 2023 | 33.35 | 34.00 | 33.35 | 34.00 | 33.25 | 11,000 |
Dec 21, 2023 | 33.40 | 33.86 | 33.04 | 33.55 | 32.81 | 7,700 |
Dec 20, 2023 | 33.82 | 34.50 | 32.55 | 32.98 | 32.25 | 28,200 |
Dec 19, 2023 | 33.41 | 34.30 | 33.41 | 33.73 | 32.98 | 16,300 |
Dec 18, 2023 | 33.81 | 34.23 | 31.47 | 33.60 | 32.86 | 23,400 |
Dec 15, 2023 | 31.61 | 34.01 | 31.42 | 34.01 | 33.26 | 77,900 |
Dec 14, 2023 | 31.00 | 31.99 | 30.51 | 31.53 | 30.83 | 51,700 |
Dec 13, 2023 | 29.75 | 31.00 | 29.71 | 30.75 | 30.07 | 32,100 |
Dec 12, 2023 | 29.48 | 30.30 | 29.48 | 29.66 | 29.00 | 10,900 |
Dec 11, 2023 | 29.30 | 30.31 | 29.30 | 29.53 | 28.88 | 23,900 |
Dec 8, 2023 | 29.96 | 30.04 | 29.69 | 29.90 | 29.24 | 7,800 |
Dec 7, 2023 | 30.26 | 30.26 | 29.80 | 30.00 | 29.33 | 19,600 |
Dec 6, 2023 | 29.65 | 30.43 | 29.65 | 30.03 | 29.36 | 11,400 |
Dec 5, 2023 | 29.88 | 29.88 | 27.90 | 29.24 | 28.59 | 9,900 |
Dec 4, 2023 | 29.05 | 29.83 | 28.37 | 29.83 | 29.17 | 16,300 |
Dec 1, 2023 | 27.85 | 29.34 | 27.85 | 29.03 | 28.39 | 15,000 |
Nov 30, 2023 | 27.89 | 27.89 | 27.20 | 27.71 | 27.10 | 6,600 |
Nov 29, 2023 | 28.10 | 28.11 | 27.61 | 27.96 | 27.34 | 11,100 |
Nov 28, 2023 | 27.34 | 27.90 | 27.34 | 27.56 | 26.95 | 9,000 |
Nov 27, 2023 | 27.48 | 27.81 | 27.33 | 27.33 | 26.72 | 8,900 |
Nov 24, 2023 | 28.20 | 28.20 | 27.51 | 27.90 | 27.28 | 4,000 |
Nov 22, 2023 | 28.37 | 28.37 | 27.99 | 27.99 | 27.37 | 1,700 |
Nov 21, 2023 | 27.44 | 27.88 | 26.98 | 27.65 | 27.04 | 13,900 |
Nov 20, 2023 | 27.50 | 28.18 | 27.02 | 27.39 | 26.78 | 8,600 |
Nov 17, 2023 | 27.80 | 27.80 | 27.37 | 27.50 | 26.89 | 10,500 |
Nov 16, 2023 | 27.47 | 27.69 | 26.89 | 27.46 | 26.85 | 4,700 |
Nov 15, 2023 | 28.00 | 28.44 | 26.90 | 27.40 | 26.79 | 7,900 |
Nov 14, 2023 | 26.50 | 28.00 | 26.47 | 27.98 | 27.36 | 17,900 |
Nov 13, 2023 | 25.75 | 26.38 | 25.75 | 26.03 | 25.45 | 8,800 |
Nov 10, 2023 | 25.56 | 26.32 | 25.55 | 26.00 | 25.42 | 11,100 |
Nov 9, 2023 | 26.42 | 26.61 | 25.72 | 25.72 | 25.15 | 6,700 |
Nov 8, 2023 | 26.22 | 26.58 | 25.55 | 25.90 | 25.33 | 19,800 |
Nov 7, 2023 | 27.49 | 27.77 | 27.07 | 27.58 | 26.97 | 5,700 |
Nov 6, 2023 | 28.13 | 28.91 | 27.63 | 27.77 | 27.15 | 9,700 |
Nov 3, 2023 | 28.33 | 29.40 | 28.23 | 29.10 | 28.45 | 13,300 |
Nov 2, 2023 | 25.82 | 27.88 | 25.82 | 27.54 | 26.93 | 24,100 |
Nov 1, 2023 | 26.12 | 26.97 | 25.18 | 26.30 | 25.72 | 25,900 |
Oct 31, 2023 | 25.00 | 25.62 | 25.00 | 25.61 | 25.04 | 9,800 |
Oct 30, 2023 | 25.22 | 25.50 | 24.95 | 25.04 | 24.48 | 11,000 |
Oct 27, 2023 | 25.00 | 25.11 | 24.43 | 25.00 | 24.45 | 8,700 |
Oct 26, 2023 | 24.20 | 24.93 | 24.19 | 24.85 | 24.30 | 13,000 |
Oct 25, 2023 | 25.20 | 25.20 | 24.18 | 24.27 | 23.73 | 9,300 |
Oct 24, 2023 | 25.69 | 25.70 | 24.51 | 24.94 | 24.39 | 14,600 |
Oct 23, 2023 | 26.15 | 26.45 | 25.46 | 25.95 | 25.37 | 11,000 |
Oct 20, 2023 | 26.75 | 26.99 | 25.44 | 25.59 | 25.02 | 14,100 |
Oct 19, 2023 | 26.44 | 26.87 | 26.27 | 26.51 | 25.92 | 6,200 |
Oct 18, 2023 | 25.91 | 26.47 | 25.61 | 26.40 | 25.81 | 18,800 |
Oct 17, 2023 | 25.58 | 26.72 | 25.58 | 26.02 | 25.44 | 12,400 |
Oct 16, 2023 | 24.93 | 25.53 | 24.75 | 25.25 | 24.69 | 7,600 |
Oct 13, 2023 | 26.04 | 26.04 | 24.01 | 24.88 | 24.33 | 12,100 |
Oct 12, 2023 | 0.29 Dividend | |||||
Oct 12, 2023 | 26.21 | 26.21 | 25.90 | 25.90 | 25.33 | 7,900 |
Oct 11, 2023 | 25.58 | 26.21 | 25.36 | 26.21 | 25.35 | 7,300 |
Oct 10, 2023 | 25.24 | 26.17 | 24.77 | 25.86 | 25.01 | 9,900 |
Oct 9, 2023 | 25.89 | 26.31 | 24.68 | 24.90 | 24.08 | 28,900 |
Oct 6, 2023 | 26.52 | 26.80 | 25.63 | 26.14 | 25.28 | 18,000 |
Oct 5, 2023 | 25.66 | 27.00 | 25.66 | 26.90 | 26.01 | 14,300 |
Oct 4, 2023 | 25.32 | 25.98 | 25.25 | 25.63 | 24.78 | 10,200 |
Oct 3, 2023 | 25.16 | 25.54 | 25.11 | 25.43 | 24.59 | 5,400 |
Oct 2, 2023 | 25.92 | 25.96 | 25.24 | 25.31 | 24.48 | 5,500 |
Sep 29, 2023 | 25.80 | 25.96 | 25.63 | 25.76 | 24.91 | 5,700 |
Sep 28, 2023 | 26.15 | 26.27 | 25.78 | 25.91 | 25.06 | 8,400 |
Sep 27, 2023 | 26.06 | 26.50 | 25.81 | 26.43 | 25.56 | 8,900 |
Sep 26, 2023 | 25.90 | 26.41 | 25.90 | 26.03 | 25.17 | 5,500 |
Sep 25, 2023 | 27.13 | 27.13 | 25.86 | 26.27 | 25.40 | 12,200 |
Sep 22, 2023 | 26.95 | 27.01 | 26.07 | 26.22 | 25.36 | 19,500 |
Sep 21, 2023 | 27.08 | 27.08 | 26.76 | 26.81 | 25.93 | 4,700 |
Sep 20, 2023 | 27.19 | 27.28 | 26.89 | 26.89 | 26.00 | 10,300 |
Sep 19, 2023 | 27.29 | 27.43 | 26.78 | 26.82 | 25.94 | 10,100 |
Sep 18, 2023 | 28.67 | 28.67 | 27.33 | 27.33 | 26.43 | 8,900 |
Sep 15, 2023 | 27.34 | 29.11 | 27.25 | 28.69 | 27.74 | 50,500 |
Sep 14, 2023 | 27.15 | 27.54 | 26.81 | 27.27 | 26.37 | 12,800 |
Sep 13, 2023 | 26.84 | 27.39 | 26.76 | 26.76 | 25.88 | 20,400 |
Sep 12, 2023 | 26.28 | 27.23 | 26.28 | 27.17 | 26.27 | 4,000 |
Sep 11, 2023 | 27.01 | 27.40 | 26.30 | 26.30 | 25.43 | 9,000 |
Sep 8, 2023 | 26.75 | 26.91 | 26.37 | 26.64 | 25.76 | 5,900 |
Sep 7, 2023 | 26.31 | 26.99 | 26.31 | 26.40 | 25.53 | 22,400 |
Sep 6, 2023 | 27.50 | 27.50 | 26.26 | 26.26 | 25.39 | 7,600 |
Sep 5, 2023 | 27.31 | 27.85 | 27.19 | 27.57 | 26.66 | 12,200 |
Sep 1, 2023 | 27.49 | 27.81 | 27.32 | 27.32 | 26.42 | 11,300 |
Aug 31, 2023 | 27.86 | 28.50 | 27.04 | 27.13 | 26.23 | 15,100 |
Aug 30, 2023 | 27.73 | 27.76 | 27.51 | 27.51 | 26.60 | 7,100 |
Aug 29, 2023 | 27.04 | 27.99 | 27.04 | 27.99 | 27.07 | 7,200 |
Aug 28, 2023 | 27.96 | 27.98 | 26.92 | 26.92 | 26.03 | 13,000 |
Aug 25, 2023 | 27.92 | 27.92 | 26.92 | 27.00 | 26.11 | 5,500 |
Aug 24, 2023 | 26.89 | 27.46 | 26.89 | 27.27 | 26.37 | 9,900 |
Aug 23, 2023 | 27.80 | 28.34 | 26.83 | 27.04 | 26.15 | 14,200 |
Aug 22, 2023 | 28.03 | 28.04 | 27.57 | 27.61 | 26.70 | 9,600 |
Aug 21, 2023 | 29.60 | 29.60 | 28.18 | 28.18 | 27.25 | 11,600 |
Aug 18, 2023 | 27.78 | 28.53 | 26.84 | 28.25 | 27.32 | 15,000 |
Aug 17, 2023 | 28.25 | 28.25 | 27.11 | 27.97 | 27.05 | 10,500 |
Aug 16, 2023 | 28.60 | 29.08 | 27.88 | 27.99 | 27.07 | 14,300 |
Aug 15, 2023 | 29.69 | 29.69 | 28.39 | 28.54 | 27.60 | 7,600 |
Aug 14, 2023 | 30.56 | 30.72 | 29.51 | 29.80 | 28.82 | 28,500 |
Aug 11, 2023 | 30.46 | 31.12 | 30.42 | 30.71 | 29.70 | 14,400 |
Aug 10, 2023 | 31.00 | 31.00 | 30.46 | 30.56 | 29.55 | 19,900 |
Aug 9, 2023 | 31.31 | 31.31 | 30.64 | 30.90 | 29.88 | 14,500 |
Aug 8, 2023 | 30.88 | 31.38 | 30.57 | 31.06 | 30.04 | 68,000 |
Aug 7, 2023 | 30.88 | 31.40 | 30.87 | 31.35 | 30.32 | 12,300 |
Aug 4, 2023 | 31.61 | 31.61 | 30.56 | 30.57 | 29.56 | 21,700 |
Aug 3, 2023 | 30.52 | 31.25 | 30.37 | 30.62 | 29.61 | 12,400 |
Aug 2, 2023 | 32.78 | 33.45 | 30.52 | 31.25 | 30.22 | 42,800 |
Aug 1, 2023 | 32.25 | 33.16 | 31.72 | 32.98 | 31.89 | 26,900 |
Jul 31, 2023 | 31.93 | 31.98 | 31.46 | 31.85 | 30.80 | 15,000 |
Jul 28, 2023 | 31.39 | 32.50 | 31.21 | 31.52 | 30.48 | 21,300 |
Jul 27, 2023 | 30.80 | 31.40 | 30.79 | 31.40 | 30.36 | 90,900 |
Jul 26, 2023 | 30.55 | 31.39 | 30.38 | 30.39 | 29.39 | 25,500 |
Jul 25, 2023 | 30.50 | 31.20 | 30.17 | 30.17 | 29.17 | 19,500 |
Jul 24, 2023 | 30.90 | 31.28 | 30.09 | 30.62 | 29.61 | 39,600 |
Jul 21, 2023 | 31.46 | 31.88 | 30.63 | 30.64 | 29.63 | 16,900 |
Jul 20, 2023 | 30.30 | 31.60 | 30.30 | 31.57 | 30.53 | 16,100 |
Jul 19, 2023 | 29.59 | 30.75 | 29.40 | 30.23 | 29.23 | 13,700 |
Jul 18, 2023 | 28.98 | 29.53 | 28.93 | 29.51 | 28.54 | 7,600 |
Jul 17, 2023 | 28.56 | 28.99 | 28.56 | 28.99 | 28.03 | 6,700 |
Jul 14, 2023 | 29.56 | 29.56 | 28.59 | 28.70 | 27.75 | 7,200 |
Jul 13, 2023 | 0.29 Dividend | |||||
Jul 13, 2023 | 29.50 | 29.58 | 28.86 | 29.44 | 28.47 | 11,900 |
Jul 12, 2023 | 29.74 | 29.79 | 29.32 | 29.53 | 28.28 | 10,300 |
Jul 11, 2023 | 29.33 | 29.78 | 29.09 | 29.28 | 28.04 | 11,100 |
Jul 10, 2023 | 29.91 | 30.16 | 29.02 | 29.23 | 27.99 | 10,700 |
Jul 7, 2023 | 28.83 | 30.50 | 28.83 | 29.93 | 28.66 | 39,000 |
Jul 6, 2023 | 29.44 | 29.65 | 28.64 | 29.17 | 27.93 | 17,800 |
Jul 5, 2023 | 30.09 | 30.17 | 29.48 | 29.62 | 28.36 | 16,400 |
Jul 3, 2023 | 29.64 | 30.22 | 29.64 | 30.20 | 28.92 | 8,800 |
Jun 30, 2023 | 29.50 | 29.67 | 29.07 | 29.53 | 28.28 | 15,000 |
Jun 29, 2023 | 28.26 | 29.48 | 28.26 | 29.46 | 28.21 | 14,300 |
Jun 28, 2023 | 29.28 | 29.48 | 28.11 | 28.68 | 27.46 | 43,500 |
Jun 27, 2023 | 30.74 | 30.74 | 29.48 | 29.62 | 28.36 | 25,100 |
Jun 26, 2023 | 30.97 | 31.75 | 30.35 | 30.47 | 29.18 | 36,600 |
Jun 23, 2023 | 32.14 | 32.14 | 30.25 | 30.73 | 29.42 | 837,600 |
Jun 22, 2023 | 33.42 | 33.42 | 31.38 | 31.38 | 30.05 | 62,400 |
Jun 21, 2023 | 31.01 | 32.64 | 30.62 | 32.08 | 30.72 | 56,100 |
Jun 20, 2023 | 31.36 | 32.63 | 31.00 | 31.06 | 29.74 | 93,200 |
Jun 16, 2023 | 29.35 | 31.68 | 29.22 | 31.68 | 30.33 | 156,100 |
Jun 15, 2023 | 28.61 | 29.57 | 28.47 | 29.28 | 28.04 | 18,200 |
Jun 14, 2023 | 29.72 | 29.72 | 28.65 | 28.71 | 27.49 | 18,300 |
Jun 13, 2023 | 28.74 | 29.56 | 28.40 | 29.15 | 27.91 | 16,300 |
Jun 12, 2023 | 29.25 | 29.29 | 28.51 | 28.62 | 27.40 | 14,300 |
Jun 9, 2023 | 29.08 | 29.58 | 29.00 | 29.00 | 27.77 | 14,400 |
Jun 8, 2023 | 29.90 | 29.94 | 29.06 | 29.40 | 28.15 | 25,400 |
Jun 7, 2023 | 27.81 | 29.84 | 27.81 | 29.75 | 28.49 | 20,800 |
Jun 6, 2023 | 26.51 | 28.00 | 26.51 | 27.68 | 26.50 | 13,400 |
Jun 5, 2023 | 25.42 | 26.42 | 25.37 | 26.42 | 25.30 | 15,000 |
Jun 2, 2023 | 24.63 | 25.60 | 24.63 | 25.24 | 24.17 | 19,600 |
Jun 1, 2023 | 24.00 | 25.06 | 24.00 | 24.76 | 23.71 | 17,300 |
May 31, 2023 | 24.23 | 24.27 | 23.87 | 24.12 | 23.10 | 14,800 |
May 30, 2023 | 24.64 | 24.89 | 24.00 | 24.00 | 22.98 | 7,800 |
May 26, 2023 | 24.38 | 24.69 | 24.01 | 24.27 | 23.24 | 12,900 |
May 25, 2023 | 25.66 | 25.66 | 24.85 | 24.85 | 23.79 | 7,000 |
May 24, 2023 | 25.26 | 25.30 | 25.05 | 25.20 | 24.13 | 5,200 |
May 23, 2023 | 25.50 | 25.65 | 25.01 | 25.27 | 24.20 | 10,500 |
May 22, 2023 | 25.50 | 25.69 | 25.00 | 25.11 | 24.04 | 10,500 |
May 19, 2023 | 25.89 | 26.21 | 25.12 | 25.37 | 24.29 | 21,400 |
May 18, 2023 | 26.06 | 26.34 | 25.76 | 25.98 | 24.88 | 13,100 |
May 17, 2023 | 25.91 | 26.29 | 25.89 | 26.13 | 25.02 | 11,900 |
May 16, 2023 | 26.01 | 26.35 | 25.81 | 25.89 | 24.79 | 13,700 |
May 15, 2023 | 25.16 | 26.26 | 25.16 | 26.10 | 24.99 | 17,700 |
May 12, 2023 | 25.54 | 26.00 | 25.11 | 25.17 | 24.10 | 17,400 |
May 11, 2023 | 25.57 | 25.99 | 25.56 | 25.75 | 24.66 | 16,300 |
May 10, 2023 | 25.78 | 25.78 | 25.49 | 25.63 | 24.54 | 12,900 |
May 9, 2023 | 25.45 | 26.05 | 25.45 | 25.93 | 24.83 | 36,200 |
May 8, 2023 | 26.41 | 26.44 | 25.70 | 25.82 | 24.72 | 9,700 |
May 5, 2023 | 26.27 | 26.45 | 26.23 | 26.41 | 25.29 | 6,800 |
May 4, 2023 | 27.25 | 27.25 | 26.00 | 26.38 | 25.26 | 16,500 |
May 3, 2023 | 27.49 | 27.49 | 27.06 | 27.14 | 25.99 | 10,900 |
May 2, 2023 | 27.91 | 28.00 | 27.03 | 27.10 | 25.95 | 24,000 |
May 1, 2023 | 27.30 | 28.03 | 27.17 | 27.91 | 26.72 | 31,700 |
Apr 28, 2023 | 25.55 | 26.88 | 25.47 | 26.88 | 25.74 | 20,300 |
Apr 27, 2023 | 25.34 | 25.83 | 25.00 | 25.60 | 24.51 | 23,800 |
Apr 26, 2023 | 25.84 | 26.14 | 25.13 | 25.15 | 24.08 | 32,200 |
Apr 25, 2023 | 26.82 | 26.82 | 25.00 | 25.37 | 24.29 | 19,600 |
Apr 24, 2023 | 27.70 | 27.70 | 26.63 | 26.85 | 25.71 | 12,500 |
Related Tickers
CBNK Capital Bancorp, Inc.
19.71
-1.10%
FMAO Farmers & Merchants Bancorp, Inc.
21.19
+0.52%
OVLY Oak Valley Bancorp
24.98
+2.38%
PEBK Peoples Bancorp of North Carolina, Inc.
28.10
+0.36%
PCB PCB Bancorp
15.65
+1.62%
THFF First Financial Corporation
37.21
+0.89%
FCBC First Community Bankshares, Inc.
33.03
+0.67%
FDBC Fidelity D & D Bancorp, Inc.
47.23
+2.67%
RBCAA Republic Bancorp, Inc.
49.97
+1.79%
CTBI Community Trust Bancorp, Inc.
42.94
+1.97%