NasdaqGS - Delayed Quote • USD
Summit Financial Group, Inc. (SMMF)
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 | 27.64 | 27.67 | 27.25 | 27.30 | 27.30 | 11,900 |
Apr 22, 2024 | 27.16 | 28.32 | 27.02 | 27.35 | 27.35 | 26,400 |
Apr 19, 2024 | 25.50 | 27.37 | 25.50 | 27.20 | 27.20 | 43,000 |
Apr 18, 2024 | 25.02 | 25.16 | 24.87 | 25.08 | 25.08 | 24,300 |
Apr 17, 2024 | 25.16 | 25.29 | 24.97 | 25.03 | 25.03 | 20,400 |
Apr 16, 2024 | 25.02 | 25.22 | 24.87 | 25.19 | 25.19 | 20,200 |
Apr 15, 2024 | 25.34 | 25.34 | 25.00 | 25.05 | 25.05 | 11,400 |
Apr 12, 2024 | 25.23 | 25.41 | 25.08 | 25.12 | 25.12 | 20,000 |
Apr 11, 2024 | 25.32 | 25.61 | 25.29 | 25.32 | 25.32 | 26,000 |
Apr 10, 2024 | 26.20 | 26.25 | 25.20 | 25.35 | 25.35 | 39,400 |
Apr 9, 2024 | 26.49 | 26.49 | 25.99 | 26.20 | 26.20 | 22,800 |
Apr 8, 2024 | 26.14 | 26.37 | 26.02 | 26.03 | 26.03 | 12,500 |
Apr 5, 2024 | 26.10 | 26.14 | 25.85 | 26.01 | 26.01 | 38,600 |
Apr 4, 2024 | 25.95 | 26.43 | 25.91 | 25.93 | 25.93 | 35,100 |
Apr 3, 2024 | 26.01 | 26.19 | 25.76 | 25.93 | 25.93 | 27,300 |
Apr 2, 2024 | 26.25 | 27.16 | 25.90 | 26.00 | 26.00 | 17,500 |
Apr 1, 2024 | 26.95 | 27.04 | 26.27 | 26.46 | 26.46 | 13,000 |
Mar 28, 2024 | 25.92 | 27.40 | 25.92 | 27.16 | 27.16 | 66,200 |
Mar 27, 2024 | 25.70 | 25.87 | 25.50 | 25.78 | 25.78 | 48,100 |
Mar 26, 2024 | 25.75 | 25.86 | 25.59 | 25.59 | 25.59 | 34,400 |
Mar 25, 2024 | 26.33 | 26.57 | 25.42 | 25.58 | 25.58 | 86,500 |
Mar 22, 2024 | 26.48 | 26.65 | 26.06 | 26.19 | 26.19 | 13,200 |
Mar 21, 2024 | 26.38 | 26.50 | 26.30 | 26.35 | 26.35 | 25,900 |
Mar 20, 2024 | 25.22 | 26.22 | 25.22 | 26.22 | 26.22 | 25,000 |
Mar 19, 2024 | 25.54 | 25.82 | 25.28 | 25.28 | 25.28 | 16,800 |
Mar 18, 2024 | 25.25 | 25.75 | 25.25 | 25.28 | 25.28 | 23,500 |
Mar 15, 2024 | 25.31 | 25.82 | 25.31 | 25.37 | 25.37 | 72,700 |
Mar 14, 2024 | 0.22 Dividend | |||||
Mar 14, 2024 | 25.81 | 26.21 | 25.28 | 25.31 | 25.31 | 23,800 |
Mar 13, 2024 | 26.51 | 26.55 | 26.09 | 26.19 | 25.97 | 11,700 |
Mar 12, 2024 | 26.66 | 26.66 | 26.43 | 26.44 | 26.22 | 13,500 |
Mar 11, 2024 | 26.50 | 26.95 | 26.41 | 26.65 | 26.43 | 7,900 |
Mar 8, 2024 | 26.97 | 27.44 | 26.39 | 26.55 | 26.33 | 19,400 |
Mar 7, 2024 | 27.05 | 27.12 | 26.72 | 26.78 | 26.56 | 11,600 |
Mar 6, 2024 | 27.01 | 27.13 | 26.50 | 26.80 | 26.57 | 15,700 |
Mar 5, 2024 | 26.80 | 26.94 | 26.67 | 26.75 | 26.53 | 19,700 |
Mar 4, 2024 | 26.87 | 26.87 | 26.55 | 26.55 | 26.33 | 8,800 |
Mar 1, 2024 | 27.20 | 27.20 | 26.65 | 26.65 | 26.43 | 8,200 |
Feb 29, 2024 | 26.74 | 27.15 | 26.67 | 26.98 | 26.75 | 12,300 |
Feb 28, 2024 | 26.35 | 26.73 | 26.24 | 26.32 | 26.10 | 21,300 |
Feb 27, 2024 | 26.55 | 26.77 | 26.36 | 26.60 | 26.38 | 10,800 |
Feb 26, 2024 | 26.37 | 26.59 | 26.15 | 26.16 | 25.94 | 14,000 |
Feb 23, 2024 | 26.60 | 26.94 | 26.30 | 26.44 | 26.22 | 15,200 |
Feb 22, 2024 | 27.01 | 27.19 | 26.24 | 26.49 | 26.27 | 18,300 |
Feb 21, 2024 | 26.92 | 26.92 | 26.47 | 26.75 | 26.53 | 11,800 |
Feb 20, 2024 | 27.20 | 27.45 | 26.90 | 26.90 | 26.67 | 8,600 |
Feb 16, 2024 | 28.21 | 28.28 | 27.44 | 27.44 | 27.21 | 18,300 |
Feb 15, 2024 | 26.94 | 28.38 | 26.94 | 28.26 | 28.02 | 34,900 |
Feb 14, 2024 | 26.39 | 26.69 | 26.08 | 26.64 | 26.42 | 19,900 |
Feb 13, 2024 | 27.88 | 28.09 | 25.67 | 26.08 | 25.86 | 32,500 |
Feb 12, 2024 | 27.27 | 28.94 | 27.27 | 28.47 | 28.23 | 45,000 |
Feb 9, 2024 | 26.99 | 27.21 | 26.96 | 27.04 | 26.81 | 34,700 |
Feb 8, 2024 | 27.00 | 27.25 | 26.50 | 26.95 | 26.72 | 25,800 |
Feb 7, 2024 | 27.11 | 27.58 | 26.87 | 27.13 | 26.90 | 25,700 |
Feb 6, 2024 | 27.92 | 27.92 | 27.28 | 27.65 | 27.42 | 9,000 |
Feb 5, 2024 | 27.77 | 28.21 | 27.14 | 27.79 | 27.56 | 39,600 |
Feb 2, 2024 | 28.51 | 29.00 | 28.08 | 28.27 | 28.03 | 19,300 |
Feb 1, 2024 | 28.58 | 29.00 | 27.62 | 28.74 | 28.50 | 29,500 |
Jan 31, 2024 | 29.72 | 29.72 | 28.29 | 28.29 | 28.05 | 24,500 |
Jan 30, 2024 | 29.84 | 29.96 | 29.82 | 29.95 | 29.70 | 5,700 |
Jan 29, 2024 | 29.22 | 29.97 | 29.01 | 29.97 | 29.72 | 13,800 |
Jan 26, 2024 | 30.39 | 30.39 | 28.91 | 29.22 | 28.97 | 16,400 |
Jan 25, 2024 | 30.46 | 30.46 | 29.40 | 30.03 | 29.78 | 29,100 |
Jan 24, 2024 | 30.08 | 30.12 | 29.60 | 29.87 | 29.62 | 14,900 |
Jan 23, 2024 | 30.09 | 30.19 | 29.90 | 29.90 | 29.65 | 27,700 |
Jan 22, 2024 | 28.79 | 29.89 | 28.79 | 29.86 | 29.61 | 12,500 |
Jan 19, 2024 | 28.41 | 28.56 | 28.23 | 28.55 | 28.31 | 12,200 |
Jan 18, 2024 | 28.27 | 28.51 | 28.00 | 28.15 | 27.91 | 10,100 |
Jan 17, 2024 | 27.63 | 28.09 | 27.63 | 28.09 | 27.85 | 14,400 |
Jan 16, 2024 | 28.18 | 28.22 | 27.75 | 27.92 | 27.69 | 14,900 |
Jan 12, 2024 | 28.77 | 28.77 | 28.09 | 28.12 | 27.88 | 12,400 |
Jan 11, 2024 | 28.29 | 28.66 | 27.99 | 28.24 | 28.00 | 21,100 |
Jan 10, 2024 | 28.70 | 28.76 | 28.25 | 28.51 | 28.27 | 18,100 |
Jan 9, 2024 | 28.64 | 28.80 | 28.44 | 28.50 | 28.26 | 25,700 |
Jan 8, 2024 | 28.85 | 29.11 | 28.35 | 28.91 | 28.67 | 26,800 |
Jan 5, 2024 | 28.68 | 29.22 | 28.68 | 28.89 | 28.65 | 90,200 |
Jan 4, 2024 | 29.37 | 29.69 | 28.66 | 28.81 | 28.57 | 30,500 |
Jan 3, 2024 | 30.07 | 30.39 | 29.06 | 29.17 | 28.92 | 39,900 |
Jan 2, 2024 | 30.50 | 31.14 | 29.82 | 30.12 | 29.87 | 55,900 |
Dec 29, 2023 | 31.11 | 31.16 | 30.62 | 30.69 | 30.43 | 35,600 |
Dec 28, 2023 | 31.31 | 31.32 | 30.69 | 30.97 | 30.71 | 64,300 |
Dec 27, 2023 | 31.49 | 31.49 | 30.91 | 31.15 | 30.89 | 46,900 |
Dec 26, 2023 | 30.85 | 31.49 | 30.65 | 31.28 | 31.02 | 38,900 |
Dec 22, 2023 | 30.08 | 30.98 | 29.81 | 30.65 | 30.39 | 26,800 |
Dec 21, 2023 | 29.96 | 30.08 | 29.69 | 29.95 | 29.70 | 20,400 |
Dec 20, 2023 | 29.71 | 31.00 | 29.28 | 29.73 | 29.48 | 89,000 |
Dec 19, 2023 | 28.34 | 29.69 | 28.00 | 29.58 | 29.33 | 43,700 |
Dec 18, 2023 | 27.79 | 28.46 | 27.65 | 28.34 | 28.10 | 46,000 |
Dec 15, 2023 | 27.69 | 28.07 | 27.11 | 27.79 | 27.56 | 106,000 |
Dec 14, 2023 | 0.22 Dividend | |||||
Dec 14, 2023 | 27.50 | 28.00 | 27.24 | 27.49 | 27.26 | 81,100 |
Dec 13, 2023 | 26.85 | 27.50 | 26.44 | 27.43 | 26.98 | 139,100 |
Dec 12, 2023 | 26.68 | 27.01 | 26.59 | 26.66 | 26.22 | 43,000 |
Dec 11, 2023 | 26.53 | 26.83 | 26.22 | 26.71 | 26.27 | 32,400 |
Dec 8, 2023 | 25.99 | 26.97 | 25.69 | 26.68 | 26.24 | 26,900 |
Dec 7, 2023 | 25.18 | 25.89 | 25.00 | 25.89 | 25.47 | 54,700 |
Dec 6, 2023 | 25.10 | 25.44 | 24.90 | 24.97 | 24.56 | 33,500 |
Dec 5, 2023 | 24.94 | 25.04 | 23.95 | 25.00 | 24.59 | 22,600 |
Dec 4, 2023 | 24.50 | 25.10 | 24.50 | 25.00 | 24.59 | 17,000 |
Dec 1, 2023 | 23.32 | 24.67 | 23.31 | 24.61 | 24.21 | 47,400 |
Nov 30, 2023 | 23.80 | 23.86 | 23.24 | 23.37 | 22.99 | 27,500 |
Nov 29, 2023 | 23.45 | 23.82 | 23.45 | 23.66 | 23.27 | 17,000 |
Nov 28, 2023 | 23.17 | 23.46 | 23.12 | 23.31 | 22.93 | 14,900 |
Nov 27, 2023 | 23.11 | 23.47 | 23.11 | 23.31 | 22.93 | 13,100 |
Nov 24, 2023 | 23.00 | 23.42 | 22.81 | 23.42 | 23.04 | 14,400 |
Nov 22, 2023 | 22.94 | 23.10 | 22.58 | 23.01 | 22.63 | 11,000 |
Nov 21, 2023 | 22.73 | 22.99 | 22.57 | 22.77 | 22.40 | 13,100 |
Nov 20, 2023 | 22.06 | 22.78 | 22.03 | 22.74 | 22.37 | 11,500 |
Nov 17, 2023 | 22.38 | 22.38 | 21.54 | 22.29 | 21.93 | 37,100 |
Nov 16, 2023 | 21.96 | 22.12 | 21.15 | 22.12 | 21.76 | 390,200 |
Nov 15, 2023 | 22.58 | 22.58 | 21.89 | 21.98 | 21.62 | 33,800 |
Nov 14, 2023 | 21.93 | 22.58 | 21.93 | 22.58 | 22.21 | 60,600 |
Nov 13, 2023 | 20.97 | 21.63 | 20.97 | 21.41 | 21.06 | 17,100 |
Nov 10, 2023 | 21.11 | 21.50 | 21.11 | 21.48 | 21.13 | 22,400 |
Nov 9, 2023 | 21.50 | 21.50 | 21.29 | 21.33 | 20.98 | 8,900 |
Nov 8, 2023 | 21.60 | 21.60 | 21.31 | 21.50 | 21.15 | 15,400 |
Nov 7, 2023 | 21.40 | 21.50 | 21.38 | 21.49 | 21.14 | 16,800 |
Nov 6, 2023 | 21.55 | 21.64 | 21.32 | 21.41 | 21.06 | 12,900 |
Nov 3, 2023 | 21.90 | 21.90 | 21.70 | 21.73 | 21.37 | 59,200 |
Nov 2, 2023 | 21.75 | 21.80 | 21.50 | 21.59 | 21.24 | 74,600 |
Nov 1, 2023 | 21.58 | 21.59 | 21.23 | 21.42 | 21.07 | 23,200 |
Oct 31, 2023 | 21.36 | 21.66 | 21.36 | 21.50 | 21.15 | 21,800 |
Oct 30, 2023 | 21.00 | 21.62 | 20.99 | 21.50 | 21.15 | 37,700 |
Oct 27, 2023 | 21.93 | 21.93 | 20.83 | 21.00 | 20.66 | 20,600 |
Oct 26, 2023 | 22.61 | 22.94 | 22.06 | 22.10 | 21.74 | 25,300 |
Oct 25, 2023 | 22.14 | 22.53 | 22.07 | 22.39 | 22.02 | 12,000 |
Oct 24, 2023 | 22.00 | 22.40 | 22.00 | 22.32 | 21.95 | 18,500 |
Oct 23, 2023 | 22.01 | 22.21 | 22.00 | 22.07 | 21.71 | 13,300 |
Oct 20, 2023 | 22.31 | 22.39 | 21.95 | 21.98 | 21.62 | 22,100 |
Oct 19, 2023 | 22.55 | 22.55 | 22.22 | 22.25 | 21.89 | 10,400 |
Oct 18, 2023 | 22.73 | 22.78 | 22.24 | 22.25 | 21.89 | 15,200 |
Oct 17, 2023 | 22.84 | 23.05 | 22.82 | 22.93 | 22.56 | 41,300 |
Oct 16, 2023 | 22.82 | 23.00 | 22.75 | 22.89 | 22.52 | 21,000 |
Oct 13, 2023 | 22.62 | 22.70 | 22.44 | 22.65 | 22.28 | 19,900 |
Oct 12, 2023 | 22.87 | 22.87 | 22.44 | 22.77 | 22.40 | 17,900 |
Oct 11, 2023 | 22.94 | 22.98 | 22.69 | 22.97 | 22.59 | 16,900 |
Oct 10, 2023 | 22.94 | 23.04 | 22.74 | 22.84 | 22.47 | 15,400 |
Oct 9, 2023 | 22.80 | 23.04 | 22.76 | 22.78 | 22.41 | 17,900 |
Oct 6, 2023 | 23.00 | 23.11 | 22.69 | 22.95 | 22.57 | 36,700 |
Oct 5, 2023 | 22.77 | 23.13 | 22.73 | 23.11 | 22.73 | 72,200 |
Oct 4, 2023 | 21.93 | 22.93 | 21.83 | 22.93 | 22.56 | 32,700 |
Oct 3, 2023 | 22.23 | 22.24 | 21.90 | 22.05 | 21.69 | 23,000 |
Oct 2, 2023 | 22.51 | 22.51 | 22.29 | 22.44 | 22.07 | 24,800 |
Sep 29, 2023 | 23.10 | 23.14 | 22.35 | 22.54 | 22.17 | 19,100 |
Sep 28, 2023 | 22.92 | 23.04 | 22.85 | 22.97 | 22.59 | 21,100 |
Sep 27, 2023 | 22.74 | 22.92 | 22.62 | 22.90 | 22.53 | 28,300 |
Sep 26, 2023 | 23.05 | 23.15 | 22.55 | 22.69 | 22.32 | 34,200 |
Sep 25, 2023 | 23.23 | 23.27 | 23.02 | 23.07 | 22.69 | 39,200 |
Sep 22, 2023 | 23.25 | 23.51 | 23.03 | 23.10 | 22.72 | 37,300 |
Sep 21, 2023 | 23.30 | 23.48 | 23.22 | 23.22 | 22.84 | 22,800 |
Sep 20, 2023 | 23.55 | 23.73 | 23.23 | 23.43 | 23.05 | 39,000 |
Sep 19, 2023 | 23.68 | 23.75 | 23.34 | 23.37 | 22.99 | 42,300 |
Sep 18, 2023 | 23.84 | 23.93 | 23.59 | 23.62 | 23.23 | 51,200 |
Sep 15, 2023 | 23.99 | 24.13 | 23.33 | 23.74 | 23.35 | 163,500 |
Sep 14, 2023 | 0.22 Dividend | |||||
Sep 14, 2023 | 23.95 | 24.15 | 23.79 | 24.00 | 23.61 | 45,000 |
Sep 13, 2023 | 24.26 | 24.39 | 23.71 | 23.95 | 23.34 | 49,600 |
Sep 12, 2023 | 23.97 | 24.41 | 23.96 | 24.34 | 23.72 | 24,300 |
Sep 11, 2023 | 24.10 | 24.29 | 23.85 | 24.07 | 23.46 | 30,500 |
Sep 8, 2023 | 24.17 | 24.38 | 23.89 | 23.96 | 23.35 | 26,700 |
Sep 7, 2023 | 24.53 | 24.75 | 24.11 | 24.27 | 23.65 | 92,700 |
Sep 6, 2023 | 24.98 | 25.05 | 24.50 | 24.55 | 23.93 | 32,300 |
Sep 5, 2023 | 24.61 | 25.06 | 24.61 | 24.94 | 24.31 | 52,700 |
Sep 1, 2023 | 24.83 | 24.91 | 24.44 | 24.75 | 24.12 | 40,400 |
Aug 31, 2023 | 24.83 | 25.00 | 24.52 | 24.60 | 23.98 | 43,700 |
Aug 30, 2023 | 24.53 | 24.76 | 24.40 | 24.65 | 24.02 | 19,100 |
Aug 29, 2023 | 25.06 | 25.09 | 24.27 | 24.43 | 23.81 | 43,600 |
Aug 28, 2023 | 24.70 | 25.19 | 24.68 | 24.89 | 24.26 | 88,400 |
Aug 25, 2023 | 23.94 | 24.80 | 23.90 | 24.74 | 24.11 | 149,600 |
Aug 24, 2023 | 23.61 | 23.94 | 23.61 | 23.76 | 23.16 | 15,700 |
Aug 23, 2023 | 23.78 | 23.78 | 23.62 | 23.70 | 23.10 | 31,800 |
Aug 22, 2023 | 23.79 | 23.94 | 23.57 | 23.62 | 23.02 | 23,300 |
Aug 21, 2023 | 23.70 | 24.00 | 23.44 | 23.79 | 23.19 | 19,400 |
Aug 18, 2023 | 23.77 | 24.06 | 23.64 | 23.65 | 23.05 | 37,300 |
Aug 17, 2023 | 24.14 | 24.25 | 23.85 | 23.95 | 23.34 | 21,800 |
Aug 16, 2023 | 24.23 | 24.38 | 24.00 | 24.04 | 23.43 | 26,200 |
Aug 15, 2023 | 23.65 | 24.64 | 23.55 | 24.29 | 23.67 | 33,600 |
Aug 14, 2023 | 23.42 | 23.97 | 23.42 | 23.79 | 23.19 | 15,600 |
Aug 11, 2023 | 23.75 | 24.25 | 23.75 | 24.11 | 23.50 | 17,600 |
Aug 10, 2023 | 23.63 | 23.93 | 23.50 | 23.74 | 23.14 | 40,600 |
Aug 9, 2023 | 23.34 | 23.85 | 23.30 | 23.78 | 23.18 | 21,200 |
Aug 8, 2023 | 23.27 | 23.68 | 22.98 | 23.56 | 22.96 | 20,900 |
Aug 7, 2023 | 23.41 | 23.67 | 23.37 | 23.60 | 23.00 | 12,300 |
Aug 4, 2023 | 23.60 | 23.80 | 23.18 | 23.26 | 22.67 | 17,600 |
Aug 3, 2023 | 23.34 | 23.67 | 23.34 | 23.53 | 22.93 | 16,300 |
Aug 2, 2023 | 23.02 | 23.59 | 23.02 | 23.47 | 22.87 | 17,800 |
Aug 1, 2023 | 22.55 | 23.28 | 22.55 | 23.17 | 22.58 | 40,100 |
Jul 31, 2023 | 22.50 | 23.16 | 22.50 | 22.56 | 21.99 | 25,400 |
Jul 28, 2023 | 23.19 | 23.59 | 22.31 | 22.48 | 21.91 | 17,900 |
Jul 27, 2023 | 23.00 | 23.51 | 23.00 | 23.29 | 22.70 | 21,300 |
Jul 26, 2023 | 22.52 | 23.60 | 22.52 | 23.29 | 22.70 | 28,800 |
Jul 25, 2023 | 22.77 | 23.11 | 22.54 | 22.54 | 21.97 | 8,900 |
Jul 24, 2023 | 22.06 | 22.99 | 22.00 | 22.81 | 22.23 | 22,100 |
Jul 21, 2023 | 22.49 | 22.49 | 22.00 | 22.14 | 21.58 | 20,800 |
Jul 20, 2023 | 22.17 | 22.50 | 21.87 | 22.49 | 21.92 | 28,300 |
Jul 19, 2023 | 21.78 | 22.46 | 21.78 | 22.17 | 21.61 | 21,300 |
Jul 18, 2023 | 21.11 | 21.80 | 21.11 | 21.79 | 21.24 | 15,400 |
Jul 17, 2023 | 20.55 | 21.15 | 20.55 | 21.03 | 20.50 | 19,700 |
Jul 14, 2023 | 20.55 | 20.66 | 20.40 | 20.45 | 19.93 | 9,100 |
Jul 13, 2023 | 20.70 | 20.74 | 20.55 | 20.69 | 20.16 | 14,800 |
Jul 12, 2023 | 20.48 | 20.74 | 20.30 | 20.38 | 19.86 | 20,600 |
Jul 11, 2023 | 20.27 | 20.45 | 20.10 | 20.16 | 19.65 | 15,700 |
Jul 10, 2023 | 20.18 | 20.52 | 20.05 | 20.28 | 19.77 | 18,900 |
Jul 7, 2023 | 19.85 | 20.54 | 19.85 | 20.28 | 19.77 | 58,900 |
Jul 6, 2023 | 20.30 | 20.40 | 19.67 | 19.73 | 19.23 | 24,000 |
Jul 5, 2023 | 20.80 | 20.86 | 20.35 | 20.36 | 19.84 | 26,300 |
Jul 3, 2023 | 21.01 | 21.01 | 20.53 | 20.80 | 20.27 | 10,800 |
Jun 30, 2023 | 21.69 | 21.74 | 20.64 | 20.66 | 20.14 | 25,700 |
Jun 29, 2023 | 21.55 | 21.76 | 21.44 | 21.51 | 20.96 | 11,900 |
Jun 28, 2023 | 21.48 | 21.50 | 21.17 | 21.33 | 20.79 | 13,200 |
Jun 27, 2023 | 21.71 | 21.98 | 21.19 | 21.41 | 20.87 | 28,100 |
Jun 26, 2023 | 21.65 | 21.95 | 21.31 | 21.71 | 21.16 | 47,700 |
Jun 23, 2023 | 20.40 | 21.44 | 20.20 | 21.36 | 20.82 | 129,200 |
Jun 22, 2023 | 20.76 | 20.85 | 20.45 | 20.66 | 20.14 | 14,500 |
Jun 21, 2023 | 21.17 | 21.40 | 21.00 | 21.02 | 20.49 | 21,500 |
Jun 20, 2023 | 21.14 | 21.39 | 20.80 | 21.15 | 20.61 | 28,200 |
Jun 16, 2023 | 21.09 | 21.37 | 20.55 | 21.25 | 20.71 | 137,300 |
Jun 15, 2023 | 21.00 | 21.16 | 20.84 | 20.88 | 20.35 | 20,900 |
Jun 14, 2023 | 0.20 Dividend | |||||
Jun 14, 2023 | 21.20 | 21.43 | 20.80 | 21.00 | 20.47 | 34,400 |
Jun 13, 2023 | 20.82 | 21.31 | 20.82 | 21.13 | 20.40 | 17,200 |
Jun 12, 2023 | 20.92 | 21.07 | 20.59 | 20.59 | 19.88 | 14,100 |
Jun 9, 2023 | 21.24 | 21.24 | 20.72 | 20.76 | 20.04 | 12,600 |
Jun 8, 2023 | 21.74 | 21.74 | 21.00 | 21.46 | 20.72 | 28,700 |
Jun 7, 2023 | 21.05 | 22.86 | 21.05 | 21.67 | 20.92 | 104,300 |
Jun 6, 2023 | 19.66 | 21.18 | 19.66 | 20.97 | 20.24 | 27,600 |
Jun 5, 2023 | 20.07 | 20.07 | 19.49 | 19.56 | 18.88 | 25,700 |
Jun 2, 2023 | 19.19 | 20.25 | 19.19 | 20.25 | 19.55 | 17,400 |
Jun 1, 2023 | 19.05 | 19.33 | 18.93 | 19.11 | 18.45 | 12,200 |
May 31, 2023 | 19.45 | 19.61 | 19.01 | 19.06 | 18.40 | 17,200 |
May 30, 2023 | 19.44 | 19.74 | 19.42 | 19.61 | 18.93 | 25,500 |
May 26, 2023 | 19.21 | 19.87 | 19.20 | 19.47 | 18.80 | 10,200 |
May 25, 2023 | 19.44 | 19.75 | 19.20 | 19.26 | 18.59 | 7,500 |
May 24, 2023 | 19.48 | 19.91 | 19.39 | 19.49 | 18.82 | 27,100 |
May 23, 2023 | 19.48 | 20.00 | 19.48 | 19.53 | 18.85 | 19,000 |
May 22, 2023 | 19.43 | 19.55 | 18.91 | 19.49 | 18.82 | 21,600 |
May 19, 2023 | 19.42 | 19.66 | 19.09 | 19.21 | 18.55 | 21,200 |
May 18, 2023 | 19.23 | 19.29 | 18.79 | 19.19 | 18.53 | 26,100 |
May 17, 2023 | 18.45 | 19.22 | 18.24 | 19.11 | 18.45 | 44,300 |
May 16, 2023 | 18.00 | 18.54 | 17.91 | 18.22 | 17.59 | 34,300 |
May 15, 2023 | 17.48 | 18.70 | 17.06 | 17.85 | 17.23 | 14,700 |
May 12, 2023 | 17.98 | 18.61 | 17.37 | 17.60 | 16.99 | 13,200 |
May 11, 2023 | 17.94 | 18.20 | 17.64 | 17.98 | 17.36 | 24,000 |
May 10, 2023 | 18.17 | 18.22 | 17.80 | 17.94 | 17.32 | 31,600 |
May 9, 2023 | 17.61 | 18.66 | 17.34 | 17.88 | 17.26 | 24,900 |
May 8, 2023 | 18.40 | 18.40 | 17.67 | 17.72 | 17.11 | 21,700 |
May 5, 2023 | 18.19 | 18.30 | 17.83 | 18.20 | 17.57 | 32,300 |
May 4, 2023 | 18.50 | 18.66 | 17.61 | 17.73 | 17.12 | 57,200 |
May 3, 2023 | 18.60 | 18.96 | 18.56 | 18.56 | 17.92 | 37,500 |
May 2, 2023 | 19.39 | 19.39 | 18.45 | 18.68 | 18.03 | 32,300 |
May 1, 2023 | 19.59 | 19.72 | 19.20 | 19.53 | 18.85 | 26,200 |
Apr 28, 2023 | 19.59 | 19.60 | 19.34 | 19.43 | 18.76 | 19,000 |
Apr 27, 2023 | 19.28 | 19.59 | 19.16 | 19.55 | 18.87 | 21,700 |
Apr 26, 2023 | 18.89 | 19.05 | 18.49 | 18.83 | 18.18 | 23,900 |
Apr 25, 2023 | 19.11 | 19.40 | 18.89 | 18.92 | 18.27 | 9,600 |
Apr 24, 2023 | 19.00 | 19.68 | 19.00 | 19.23 | 18.56 | 17,900 |
Related Tickers
BHRB Burke & Herbert Financial Services Corp.
54.11
-0.73%
FSBW FS Bancorp, Inc.
31.23
+0.34%
HTBI HomeTrust Bancshares, Inc.
25.24
+1.65%
FRST Primis Financial Corp.
10.95
+0.97%
MYFW First Western Financial, Inc.
16.42
+0.80%
NECB Northeast Community Bancorp, Inc.
15.61
+0.84%
SHBI Shore Bancshares, Inc.
10.65
+0.66%
RBKB Rhinebeck Bancorp, Inc.
7.64
+3.38%
FGBI First Guaranty Bancshares, Inc.
10.05
+0.30%
FFNW First Financial Northwest, Inc.
20.51
+0.69%