Other OTC - Delayed Quote • USD
Peoples Financial Corporation (PFBX)
At close: April 23 at 3:59 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 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 200 |
Apr 22, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 100 |
Apr 19, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 100 |
Apr 18, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Apr 17, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 200 |
Apr 16, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Apr 15, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Apr 12, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Apr 11, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Apr 10, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 100 |
Apr 9, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 8, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 5, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 4, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 3, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 2, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Apr 1, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Mar 28, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Mar 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Mar 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Mar 25, 2024 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | 1,000 |
Mar 22, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 100 |
Mar 21, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Mar 20, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Mar 19, 2024 | 15.85 | 15.99 | 15.75 | 15.99 | 15.99 | 400 |
Mar 18, 2024 | 15.99 | 15.99 | 15.65 | 15.65 | 15.65 | 200 |
Mar 15, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Mar 14, 2024 | 15.95 | 16.05 | 15.95 | 16.05 | 16.05 | 2,700 |
Mar 13, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 400 |
Mar 12, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 800 |
Mar 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 8, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 7, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2,100 |
Mar 6, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Mar 5, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Mar 4, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 800 |
Mar 1, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 200 |
Feb 29, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Feb 28, 2024 | 15.71 | 16.40 | 15.71 | 16.40 | 16.40 | 500 |
Feb 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 23, 2024 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 1,100 |
Feb 22, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
Feb 21, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 400 |
Feb 20, 2024 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 500 |
Feb 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Feb 15, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Feb 14, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Feb 13, 2024 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | 900 |
Feb 12, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 9, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 8, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 7, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 6, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 5, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 2, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Feb 1, 2024 | 16.49 | 16.75 | 15.65 | 15.86 | 15.86 | 1,500 |
Jan 31, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 30, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 29, 2024 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | 4,000 |
Jan 26, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 100 |
Jan 25, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 400 |
Jan 24, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 200 |
Jan 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jan 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 400 |
Jan 19, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 18, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 17, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 12, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Jan 11, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 200 |
Jan 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jan 9, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
Jan 8, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 800 |
Jan 5, 2024 | 16.66 | 16.90 | 16.08 | 16.90 | 16.90 | 700 |
Jan 4, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Jan 3, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Jan 2, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Dec 29, 2023 | 16.50 | 16.61 | 16.50 | 16.60 | 16.60 | 400 |
Dec 28, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Dec 27, 2023 | 16.26 | 16.74 | 16.26 | 16.74 | 16.74 | 900 |
Dec 26, 2023 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1,200 |
Dec 22, 2023 | 15.20 | 17.00 | 15.20 | 17.00 | 17.00 | 900 |
Dec 21, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
Dec 20, 2023 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | 900 |
Dec 19, 2023 | 14.36 | 14.36 | 14.35 | 14.35 | 14.35 | 700 |
Dec 18, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 15, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 100 |
Dec 14, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 13, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 12, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 11, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 8, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 400 |
Dec 7, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Dec 6, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 300 |
Dec 5, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Dec 4, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,000 |
Dec 1, 2023 | 14.55 | 14.55 | 14.25 | 14.25 | 14.25 | 2,400 |
Nov 30, 2023 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 2,100 |
Nov 29, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Nov 28, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Nov 27, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
Nov 24, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Nov 22, 2023 | 14.25 | 16.00 | 14.25 | 16.00 | 16.00 | 3,000 |
Nov 21, 2023 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 4,600 |
Nov 20, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 100 |
Nov 17, 2023 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | 9,600 |
Nov 16, 2023 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | 7,200 |
Nov 15, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 11,300 |
Nov 14, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5,100 |
Nov 13, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Nov 10, 2023 | 0.41 Dividend | |||||
Nov 10, 2023 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | 1,900 |
Nov 9, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | 900 |
Nov 8, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | 1,000 |
Nov 7, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | 2,000 |
Nov 6, 2023 | 13.00 | 13.00 | 12.75 | 12.75 | 12.35 | 2,800 |
Nov 3, 2023 | 12.84 | 13.00 | 12.84 | 13.00 | 12.59 | 2,500 |
Nov 2, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.20 | - |
Nov 1, 2023 | 12.59 | 12.84 | 12.50 | 12.60 | 12.20 | 11,700 |
Oct 31, 2023 | 12.25 | 12.58 | 12.25 | 12.58 | 12.18 | 1,000 |
Oct 30, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.62 | 100 |
Oct 27, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.43 | - |
Oct 26, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.43 | - |
Oct 25, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.43 | - |
Oct 24, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.43 | - |
Oct 23, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.43 | - |
Oct 20, 2023 | 11.95 | 11.95 | 11.80 | 11.80 | 11.43 | 8,800 |
Oct 19, 2023 | 12.16 | 12.33 | 11.95 | 11.98 | 11.60 | 13,400 |
Oct 18, 2023 | 12.25 | 12.25 | 12.16 | 12.16 | 11.78 | 300 |
Oct 17, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 11.96 | 100 |
Oct 16, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.86 | 100 |
Oct 13, 2023 | 12.43 | 12.43 | 12.16 | 12.16 | 11.78 | 4,800 |
Oct 12, 2023 | 12.95 | 13.00 | 12.95 | 13.00 | 12.59 | 600 |
Oct 11, 2023 | 12.75 | 12.75 | 12.30 | 12.30 | 11.91 | 1,200 |
Oct 10, 2023 | 12.57 | 12.75 | 12.57 | 12.75 | 12.35 | 1,200 |
Oct 9, 2023 | 12.55 | 12.60 | 12.55 | 12.60 | 12.20 | 2,400 |
Oct 6, 2023 | 12.44 | 12.50 | 12.25 | 12.25 | 11.86 | 21,200 |
Oct 5, 2023 | 12.75 | 12.75 | 12.73 | 12.75 | 12.35 | 7,500 |
Oct 4, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | 200 |
Oct 3, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.86 | - |
Oct 2, 2023 | 12.85 | 12.85 | 12.25 | 12.25 | 11.86 | 600 |
Sep 29, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.49 | - |
Sep 28, 2023 | 12.60 | 12.90 | 12.60 | 12.90 | 12.49 | 1,200 |
Sep 27, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | 200 |
Sep 26, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | 100 |
Sep 25, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - |
Sep 22, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - |
Sep 21, 2023 | 12.50 | 13.00 | 12.50 | 13.00 | 12.59 | 1,100 |
Sep 20, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.01 | - |
Sep 19, 2023 | 12.51 | 12.51 | 12.40 | 12.40 | 12.01 | 1,600 |
Sep 18, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | - |
Sep 15, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | 6,000 |
Sep 14, 2023 | 12.55 | 12.75 | 12.55 | 12.75 | 12.35 | 1,000 |
Sep 13, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.15 | 2,600 |
Sep 12, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | - |
Sep 11, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | - |
Sep 8, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | 100 |
Sep 7, 2023 | 12.55 | 12.75 | 12.50 | 12.75 | 12.35 | 1,400 |
Sep 6, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.15 | 500 |
Sep 5, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 11.92 | 300 |
Sep 1, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.86 | - |
Aug 31, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.86 | - |
Aug 30, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.86 | - |
Aug 29, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.86 | 100 |
Aug 28, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.86 | 100 |
Aug 25, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 11.82 | - |
Aug 24, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 11.82 | - |
Aug 23, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 11.82 | - |
Aug 22, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 11.82 | - |
Aug 21, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 11.82 | 200 |
Aug 18, 2023 | 12.35 | 12.35 | 12.15 | 12.15 | 11.77 | 800 |
Aug 17, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 11.96 | - |
Aug 16, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 11.96 | 300 |
Aug 15, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.11 | - |
Aug 14, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.11 | - |
Aug 11, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.11 | 400 |
Aug 10, 2023 | 12.55 | 12.60 | 12.26 | 12.31 | 11.92 | 1,900 |
Aug 9, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.15 | - |
Aug 8, 2023 | 13.25 | 13.25 | 12.55 | 12.55 | 12.15 | 1,800 |
Aug 7, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.38 | - |
Aug 4, 2023 | 13.60 | 13.82 | 13.60 | 13.82 | 13.38 | 700 |
Aug 3, 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.47 | - |
Aug 2, 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.47 | 100 |
Aug 1, 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.47 | 200 |
Jul 31, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.23 | 100 |
Jul 28, 2023 | 12.63 | 13.00 | 12.63 | 12.63 | 12.23 | 400 |
Jul 27, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.49 | - |
Jul 26, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.49 | - |
Jul 25, 2023 | 12.10 | 13.93 | 12.10 | 13.93 | 13.49 | 2,000 |
Jul 24, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | - |
Jul 21, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | - |
Jul 20, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | - |
Jul 19, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | 100 |
Jul 18, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | - |
Jul 17, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | 7,500 |
Jul 14, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 11.81 | - |
Jul 13, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 11.81 | 200 |
Jul 12, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | - |
Jul 11, 2023 | 12.05 | 12.06 | 12.05 | 12.05 | 11.67 | 27,900 |
Jul 10, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | 700 |
Jul 7, 2023 | 12.05 | 12.06 | 12.05 | 12.06 | 11.68 | 700 |
Jul 6, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | - |
Jul 5, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | - |
Jul 3, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | - |
Jun 30, 2023 | 12.05 | 12.05 | 12.00 | 12.05 | 11.67 | 16,700 |
Jun 29, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | 11,300 |
Jun 28, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.67 | - |
Jun 27, 2023 | 12.49 | 12.49 | 12.05 | 12.05 | 11.67 | 27,100 |
Jun 26, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.61 | - |
Jun 23, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.61 | 2,000 |
Jun 22, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.54 | 200 |
Jun 21, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.48 | 12,100 |
Jun 20, 2023 | 11.90 | 11.90 | 11.80 | 11.80 | 11.43 | 34,800 |
Jun 16, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.61 | 2,600 |
Jun 15, 2023 | 11.99 | 11.99 | 11.98 | 11.99 | 11.61 | 900 |
Jun 14, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.52 | 3,000 |
Jun 13, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.43 | 15,100 |
Jun 12, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.43 | 4,900 |
Jun 9, 2023 | 11.85 | 11.98 | 11.85 | 11.98 | 11.60 | 5,100 |
Jun 8, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.39 | 100 |
Jun 7, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.39 | 200 |
Jun 6, 2023 | 11.80 | 11.80 | 11.75 | 11.75 | 11.38 | 2,800 |
Jun 5, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.61 | - |
Jun 2, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.61 | - |
Jun 1, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.61 | - |
May 31, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.61 | - |
May 30, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.61 | 100 |
May 26, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.62 | - |
May 25, 2023 | 12.25 | 12.25 | 12.00 | 12.00 | 11.62 | 2,000 |
May 24, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.49 | - |
May 23, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.49 | 200 |
May 22, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 11.82 | - |
May 19, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 11.82 | - |
May 18, 2023 | 12.40 | 12.40 | 11.90 | 12.20 | 11.82 | 7,800 |
May 17, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - |
May 16, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - |
May 15, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - |
May 12, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - |
May 11, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - |
May 10, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - |
May 9, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - |
May 8, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | 2,200 |
May 5, 2023 | 12.35 | 13.95 | 12.35 | 13.45 | 13.03 | 3,000 |
May 4, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 11.96 | - |
May 3, 2023 | 11.99 | 12.35 | 11.99 | 12.35 | 11.96 | 500 |
May 2, 2023 | 12.00 | 12.00 | 11.90 | 11.90 | 11.52 | 2,800 |
May 1, 2023 | 0.12 Dividend | |||||
May 1, 2023 | 12.00 | 12.00 | 11.99 | 11.99 | 11.61 | 3,000 |
Apr 28, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.51 | 1,600 |
Apr 27, 2023 | 12.00 | 12.25 | 12.00 | 12.25 | 11.75 | 1,100 |
Apr 26, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.60 | 2,100 |
Apr 25, 2023 | 12.25 | 12.29 | 12.00 | 12.29 | 11.78 | 2,800 |
Related Tickers
HMNF HMN Financial, Inc.
19.50
-0.76%
CCBC Chino Commercial Bancorp
10.00
-0.10%
NODB North Dallas Bank & Trust Co.
47.00
0.00%
CIBH CIB Marine Bancshares, Inc.
18.55
0.00%
CBKM Consumers Bancorp, Inc.
16.00
0.00%
MNMB Merchants & Marine Bancorp, Inc.
46.00
0.00%
AVBH Avidbank Holdings, Inc.
19.25
0.00%
GCBC Greene County Bancorp, Inc.
28.65
-2.08%
ISTR Investar Holding Corporation
16.23
-0.25%
TRCY Tri City Bankshares Corporation
11.36
+1.45%