NasdaqGS - Delayed Quote • USD
TowneBank (TOWN)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:05 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 | 27.26 | 28.07 | 27.26 | 27.82 | 27.82 | 291,400 |
Apr 22, 2024 | 27.01 | 27.40 | 26.98 | 27.38 | 27.38 | 172,900 |
Apr 19, 2024 | 26.02 | 27.07 | 25.92 | 27.00 | 27.00 | 269,000 |
Apr 18, 2024 | 25.89 | 26.26 | 25.77 | 26.17 | 26.17 | 238,300 |
Apr 17, 2024 | 26.02 | 26.16 | 25.80 | 25.83 | 25.83 | 231,800 |
Apr 16, 2024 | 26.11 | 26.11 | 25.72 | 25.86 | 25.86 | 183,500 |
Apr 15, 2024 | 26.37 | 26.63 | 25.98 | 26.20 | 26.20 | 235,300 |
Apr 12, 2024 | 26.36 | 26.51 | 26.23 | 26.40 | 26.40 | 239,400 |
Apr 11, 2024 | 26.29 | 26.54 | 26.09 | 26.45 | 26.45 | 269,700 |
Apr 10, 2024 | 26.89 | 26.89 | 25.92 | 26.34 | 26.34 | 293,900 |
Apr 9, 2024 | 27.68 | 27.82 | 27.46 | 27.52 | 27.52 | 164,100 |
Apr 8, 2024 | 27.27 | 27.70 | 27.27 | 27.66 | 27.66 | 190,700 |
Apr 5, 2024 | 27.02 | 27.39 | 27.00 | 27.22 | 27.22 | 196,100 |
Apr 4, 2024 | 27.41 | 27.70 | 27.13 | 27.16 | 27.16 | 388,300 |
Apr 3, 2024 | 26.75 | 27.28 | 26.75 | 27.11 | 27.11 | 257,000 |
Apr 2, 2024 | 27.18 | 27.60 | 26.81 | 26.99 | 26.99 | 248,600 |
Apr 1, 2024 | 27.97 | 28.06 | 27.09 | 27.54 | 27.54 | 313,700 |
Mar 28, 2024 | 27.70 | 28.20 | 27.42 | 28.06 | 28.06 | 422,800 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 27, 2024 | 27.04 | 27.79 | 27.04 | 27.77 | 27.77 | 218,400 |
Mar 26, 2024 | 27.12 | 27.40 | 26.97 | 27.10 | 26.85 | 307,100 |
Mar 25, 2024 | 27.41 | 27.74 | 27.02 | 27.03 | 26.78 | 206,200 |
Mar 22, 2024 | 27.73 | 27.73 | 27.29 | 27.37 | 27.12 | 259,700 |
Mar 21, 2024 | 27.33 | 27.74 | 27.23 | 27.70 | 27.44 | 268,400 |
Mar 20, 2024 | 26.16 | 27.38 | 26.10 | 27.12 | 26.87 | 418,800 |
Mar 19, 2024 | 26.04 | 26.53 | 26.00 | 26.24 | 26.00 | 224,100 |
Mar 18, 2024 | 26.46 | 26.58 | 26.07 | 26.09 | 25.85 | 262,600 |
Mar 15, 2024 | 25.83 | 26.60 | 25.72 | 26.57 | 26.32 | 666,800 |
Mar 14, 2024 | 26.59 | 26.67 | 25.77 | 25.95 | 25.71 | 300,100 |
Mar 13, 2024 | 26.82 | 27.20 | 26.55 | 26.70 | 26.45 | 259,400 |
Mar 12, 2024 | 27.19 | 27.19 | 26.75 | 26.95 | 26.70 | 206,400 |
Mar 11, 2024 | 27.41 | 27.69 | 27.17 | 27.28 | 27.03 | 162,000 |
Mar 8, 2024 | 27.97 | 28.00 | 27.49 | 27.54 | 27.29 | 206,500 |
Mar 7, 2024 | 27.71 | 27.97 | 27.35 | 27.50 | 27.25 | 306,800 |
Mar 6, 2024 | 27.54 | 27.80 | 26.89 | 27.36 | 27.11 | 233,700 |
Mar 5, 2024 | 26.50 | 27.45 | 26.50 | 27.39 | 27.14 | 288,300 |
Mar 4, 2024 | 26.97 | 27.34 | 26.50 | 26.55 | 26.31 | 243,500 |
Mar 1, 2024 | 26.92 | 27.05 | 26.51 | 26.91 | 26.66 | 153,600 |
Feb 29, 2024 | 27.20 | 27.50 | 26.90 | 27.11 | 26.86 | 253,800 |
Feb 28, 2024 | 26.69 | 26.98 | 26.67 | 26.68 | 26.43 | 147,000 |
Feb 27, 2024 | 27.12 | 27.23 | 26.75 | 26.96 | 26.71 | 185,400 |
Feb 26, 2024 | 27.05 | 27.26 | 26.73 | 26.91 | 26.66 | 218,700 |
Feb 23, 2024 | 27.35 | 27.80 | 27.02 | 27.06 | 26.81 | 194,000 |
Feb 22, 2024 | 27.15 | 27.35 | 26.82 | 27.29 | 27.04 | 308,200 |
Feb 21, 2024 | 27.47 | 27.53 | 27.12 | 27.29 | 27.04 | 253,000 |
Feb 20, 2024 | 27.32 | 28.14 | 27.20 | 27.50 | 27.25 | 287,800 |
Feb 16, 2024 | 27.81 | 28.09 | 27.50 | 27.75 | 27.49 | 172,800 |
Feb 15, 2024 | 27.46 | 28.22 | 27.31 | 28.08 | 27.82 | 242,000 |
Feb 14, 2024 | 27.05 | 27.29 | 26.65 | 27.26 | 27.01 | 266,800 |
Feb 13, 2024 | 27.32 | 27.44 | 26.30 | 26.68 | 26.43 | 320,900 |
Feb 12, 2024 | 27.50 | 28.53 | 27.48 | 28.15 | 27.89 | 205,900 |
Feb 9, 2024 | 27.00 | 27.73 | 26.70 | 27.68 | 27.42 | 227,100 |
Feb 8, 2024 | 27.18 | 27.29 | 26.89 | 27.00 | 26.75 | 235,500 |
Feb 7, 2024 | 27.30 | 27.31 | 26.56 | 27.11 | 26.86 | 183,100 |
Feb 6, 2024 | 27.32 | 27.69 | 27.09 | 27.23 | 26.98 | 308,800 |
Feb 5, 2024 | 27.55 | 27.59 | 27.11 | 27.43 | 27.18 | 165,000 |
Feb 2, 2024 | 27.45 | 28.13 | 27.29 | 27.84 | 27.58 | 205,200 |
Feb 1, 2024 | 28.30 | 28.51 | 27.04 | 27.87 | 27.61 | 231,900 |
Jan 31, 2024 | 29.23 | 29.29 | 28.11 | 28.11 | 27.85 | 285,000 |
Jan 30, 2024 | 29.43 | 29.79 | 29.31 | 29.65 | 29.38 | 157,100 |
Jan 29, 2024 | 28.88 | 29.36 | 28.59 | 29.35 | 29.08 | 195,900 |
Jan 26, 2024 | 28.89 | 29.37 | 27.01 | 28.69 | 28.43 | 206,700 |
Jan 25, 2024 | 29.45 | 29.45 | 27.92 | 28.51 | 28.25 | 512,200 |
Jan 24, 2024 | 29.34 | 29.52 | 29.07 | 29.18 | 28.91 | 271,400 |
Jan 23, 2024 | 29.54 | 29.71 | 28.86 | 28.94 | 28.67 | 197,800 |
Jan 22, 2024 | 28.89 | 29.37 | 28.70 | 29.36 | 29.09 | 170,400 |
Jan 19, 2024 | 28.36 | 28.60 | 27.83 | 28.58 | 28.32 | 165,300 |
Jan 18, 2024 | 28.17 | 28.29 | 27.26 | 28.15 | 27.89 | 177,300 |
Jan 17, 2024 | 27.69 | 28.24 | 27.46 | 27.95 | 27.69 | 154,300 |
Jan 16, 2024 | 28.29 | 28.60 | 28.10 | 28.17 | 27.91 | 214,400 |
Jan 12, 2024 | 29.11 | 29.35 | 28.25 | 28.74 | 28.47 | 225,000 |
Jan 11, 2024 | 28.73 | 28.81 | 28.25 | 28.79 | 28.52 | 217,100 |
Jan 10, 2024 | 28.76 | 28.99 | 28.52 | 28.92 | 28.65 | 156,900 |
Jan 9, 2024 | 28.87 | 29.03 | 28.68 | 28.88 | 28.61 | 134,300 |
Jan 8, 2024 | 29.26 | 29.45 | 29.01 | 29.29 | 29.02 | 182,400 |
Jan 5, 2024 | 29.38 | 29.86 | 29.21 | 29.33 | 29.06 | 242,100 |
Jan 4, 2024 | 28.93 | 29.52 | 28.90 | 29.41 | 29.14 | 338,900 |
Jan 3, 2024 | 29.66 | 29.66 | 28.69 | 28.75 | 28.48 | 189,100 |
Jan 2, 2024 | 29.57 | 30.08 | 29.50 | 29.77 | 29.50 | 173,700 |
Dec 29, 2023 | 30.33 | 30.39 | 29.70 | 29.76 | 29.49 | 232,500 |
Dec 28, 2023 | 0.25 Dividend | |||||
Dec 28, 2023 | 30.51 | 30.62 | 30.30 | 30.40 | 30.12 | 144,000 |
Dec 27, 2023 | 30.74 | 30.98 | 30.38 | 30.85 | 30.32 | 164,900 |
Dec 26, 2023 | 30.39 | 30.80 | 30.16 | 30.78 | 30.25 | 150,600 |
Dec 22, 2023 | 30.29 | 30.61 | 30.01 | 30.18 | 29.66 | 193,900 |
Dec 21, 2023 | 30.28 | 30.28 | 29.75 | 30.04 | 29.52 | 193,900 |
Dec 20, 2023 | 30.30 | 30.90 | 29.96 | 29.97 | 29.45 | 226,000 |
Dec 19, 2023 | 29.62 | 30.47 | 29.62 | 30.32 | 29.80 | 208,800 |
Dec 18, 2023 | 29.96 | 30.21 | 29.51 | 29.67 | 29.16 | 259,300 |
Dec 15, 2023 | 30.40 | 30.78 | 29.78 | 29.98 | 29.46 | 664,800 |
Dec 14, 2023 | 30.50 | 31.08 | 29.89 | 30.51 | 29.98 | 405,700 |
Dec 13, 2023 | 28.52 | 30.22 | 28.30 | 30.19 | 29.67 | 462,300 |
Dec 12, 2023 | 28.51 | 28.76 | 28.25 | 28.41 | 27.92 | 155,600 |
Dec 11, 2023 | 28.49 | 28.67 | 28.34 | 28.55 | 28.06 | 165,600 |
Dec 8, 2023 | 28.30 | 28.75 | 27.90 | 28.60 | 28.11 | 139,100 |
Dec 7, 2023 | 28.02 | 28.31 | 27.80 | 28.31 | 27.82 | 187,700 |
Dec 6, 2023 | 28.16 | 29.00 | 27.86 | 27.93 | 27.45 | 132,300 |
Dec 5, 2023 | 28.06 | 28.30 | 27.85 | 28.03 | 27.55 | 139,900 |
Dec 4, 2023 | 27.30 | 28.19 | 27.30 | 28.18 | 27.69 | 168,400 |
Dec 1, 2023 | 26.10 | 27.73 | 26.10 | 27.66 | 27.18 | 206,400 |
Nov 30, 2023 | 26.48 | 26.60 | 26.01 | 26.26 | 25.81 | 220,900 |
Nov 29, 2023 | 26.28 | 26.62 | 26.15 | 26.30 | 25.85 | 266,300 |
Nov 28, 2023 | 26.12 | 26.22 | 25.90 | 26.05 | 25.60 | 119,900 |
Nov 27, 2023 | 26.29 | 26.47 | 26.09 | 26.18 | 25.73 | 152,000 |
Nov 24, 2023 | 26.52 | 26.72 | 26.36 | 26.48 | 26.02 | 57,100 |
Nov 22, 2023 | 26.68 | 26.73 | 26.35 | 26.45 | 25.99 | 154,700 |
Nov 21, 2023 | 26.80 | 26.80 | 26.29 | 26.35 | 25.90 | 134,800 |
Nov 20, 2023 | 27.23 | 27.28 | 26.82 | 26.85 | 26.39 | 158,800 |
Nov 17, 2023 | 27.30 | 27.52 | 26.84 | 27.28 | 26.81 | 308,200 |
Nov 16, 2023 | 26.97 | 27.06 | 26.70 | 26.94 | 26.48 | 217,200 |
Nov 15, 2023 | 26.74 | 27.19 | 26.73 | 27.00 | 26.53 | 258,900 |
Nov 14, 2023 | 25.52 | 26.96 | 25.52 | 26.81 | 26.35 | 300,900 |
Nov 13, 2023 | 24.66 | 25.05 | 24.63 | 24.99 | 24.56 | 99,000 |
Nov 10, 2023 | 25.04 | 25.04 | 24.67 | 24.84 | 24.41 | 127,400 |
Nov 9, 2023 | 25.13 | 25.30 | 24.69 | 24.79 | 24.36 | 121,000 |
Nov 8, 2023 | 25.54 | 25.54 | 24.96 | 25.08 | 24.65 | 130,300 |
Nov 7, 2023 | 25.55 | 25.60 | 25.29 | 25.46 | 25.02 | 142,200 |
Nov 6, 2023 | 26.01 | 26.14 | 25.59 | 25.66 | 25.22 | 143,700 |
Nov 3, 2023 | 25.87 | 26.29 | 25.55 | 26.06 | 25.61 | 264,800 |
Nov 2, 2023 | 24.26 | 25.22 | 23.94 | 25.20 | 24.77 | 209,200 |
Nov 1, 2023 | 23.89 | 24.06 | 23.58 | 24.02 | 23.61 | 218,500 |
Oct 31, 2023 | 24.10 | 24.44 | 23.79 | 23.94 | 23.53 | 184,500 |
Oct 30, 2023 | 23.73 | 24.35 | 23.73 | 24.12 | 23.70 | 179,400 |
Oct 27, 2023 | 23.06 | 23.53 | 22.31 | 23.47 | 23.07 | 257,700 |
Oct 26, 2023 | 22.38 | 23.07 | 22.10 | 22.94 | 22.54 | 200,700 |
Oct 25, 2023 | 21.66 | 22.10 | 21.66 | 22.03 | 21.65 | 177,400 |
Oct 24, 2023 | 22.10 | 22.10 | 21.63 | 21.91 | 21.53 | 234,900 |
Oct 23, 2023 | 21.86 | 22.33 | 21.81 | 21.96 | 21.58 | 160,300 |
Oct 20, 2023 | 22.76 | 22.76 | 22.00 | 22.03 | 21.65 | 226,300 |
Oct 19, 2023 | 22.79 | 23.12 | 22.64 | 22.69 | 22.30 | 153,000 |
Oct 18, 2023 | 23.21 | 23.29 | 22.65 | 22.68 | 22.29 | 133,500 |
Oct 17, 2023 | 22.78 | 23.71 | 22.78 | 23.39 | 22.99 | 247,400 |
Oct 16, 2023 | 22.79 | 22.96 | 22.72 | 22.93 | 22.53 | 178,000 |
Oct 13, 2023 | 23.02 | 23.18 | 22.45 | 22.50 | 22.11 | 224,100 |
Oct 12, 2023 | 22.91 | 22.91 | 22.50 | 22.82 | 22.43 | 206,900 |
Oct 11, 2023 | 22.85 | 23.12 | 22.63 | 22.91 | 22.51 | 125,400 |
Oct 10, 2023 | 22.89 | 23.01 | 22.76 | 22.82 | 22.43 | 176,600 |
Oct 9, 2023 | 22.59 | 23.00 | 22.58 | 22.80 | 22.41 | 140,900 |
Oct 6, 2023 | 22.54 | 22.92 | 22.29 | 22.70 | 22.31 | 148,800 |
Oct 5, 2023 | 22.28 | 22.86 | 22.24 | 22.76 | 22.37 | 287,300 |
Oct 4, 2023 | 22.16 | 22.41 | 21.92 | 22.36 | 21.97 | 182,800 |
Oct 3, 2023 | 22.37 | 22.37 | 21.98 | 22.11 | 21.73 | 204,600 |
Oct 2, 2023 | 22.93 | 22.94 | 22.38 | 22.44 | 22.05 | 194,600 |
Sep 29, 2023 | 22.95 | 23.26 | 22.81 | 22.93 | 22.53 | 218,000 |
Sep 28, 2023 | 0.25 Dividend | |||||
Sep 28, 2023 | 22.71 | 23.01 | 22.71 | 22.78 | 22.39 | 141,400 |
Sep 27, 2023 | 23.03 | 23.08 | 22.76 | 22.87 | 22.23 | 182,600 |
Sep 26, 2023 | 23.30 | 23.62 | 23.00 | 23.00 | 22.36 | 204,800 |
Sep 25, 2023 | 22.97 | 23.50 | 22.80 | 23.47 | 22.81 | 239,000 |
Sep 22, 2023 | 23.04 | 23.04 | 22.73 | 22.89 | 22.25 | 299,100 |
Sep 21, 2023 | 22.98 | 23.19 | 22.76 | 23.02 | 22.38 | 200,700 |
Sep 20, 2023 | 23.38 | 23.50 | 23.10 | 23.11 | 22.46 | 203,800 |
Sep 19, 2023 | 23.01 | 23.24 | 22.95 | 23.22 | 22.57 | 209,900 |
Sep 18, 2023 | 23.37 | 23.47 | 22.90 | 22.94 | 22.30 | 307,600 |
Sep 15, 2023 | 23.74 | 23.91 | 23.34 | 23.36 | 22.71 | 697,800 |
Sep 14, 2023 | 23.35 | 23.74 | 23.35 | 23.74 | 23.08 | 195,200 |
Sep 13, 2023 | 23.32 | 23.35 | 23.02 | 23.17 | 22.52 | 185,100 |
Sep 12, 2023 | 22.97 | 23.64 | 22.96 | 23.43 | 22.77 | 185,100 |
Sep 11, 2023 | 22.84 | 23.19 | 22.84 | 22.94 | 22.30 | 149,000 |
Sep 8, 2023 | 22.85 | 22.85 | 22.45 | 22.68 | 22.05 | 146,000 |
Sep 7, 2023 | 23.12 | 23.21 | 22.70 | 22.77 | 22.13 | 181,800 |
Sep 6, 2023 | 23.62 | 23.68 | 23.08 | 23.15 | 22.50 | 155,100 |
Sep 5, 2023 | 24.09 | 24.09 | 23.58 | 23.59 | 22.93 | 168,300 |
Sep 1, 2023 | 23.71 | 24.26 | 23.71 | 24.25 | 23.57 | 212,200 |
Aug 31, 2023 | 23.56 | 23.81 | 23.48 | 23.60 | 22.94 | 208,800 |
Aug 30, 2023 | 23.76 | 23.82 | 23.50 | 23.57 | 22.91 | 129,400 |
Aug 29, 2023 | 23.64 | 24.00 | 23.41 | 23.82 | 23.15 | 117,100 |
Aug 28, 2023 | 23.60 | 23.92 | 23.58 | 23.65 | 22.99 | 110,300 |
Aug 25, 2023 | 23.50 | 23.68 | 23.14 | 23.44 | 22.78 | 104,300 |
Aug 24, 2023 | 23.13 | 23.59 | 23.13 | 23.48 | 22.82 | 132,300 |
Aug 23, 2023 | 23.13 | 23.39 | 22.90 | 23.24 | 22.59 | 157,000 |
Aug 22, 2023 | 23.90 | 24.04 | 23.11 | 23.18 | 22.53 | 140,600 |
Aug 21, 2023 | 24.38 | 24.38 | 23.81 | 23.92 | 23.25 | 102,300 |
Aug 18, 2023 | 24.13 | 24.58 | 24.13 | 24.38 | 23.70 | 112,800 |
Aug 17, 2023 | 24.26 | 24.94 | 24.16 | 24.29 | 23.61 | 136,100 |
Aug 16, 2023 | 24.50 | 24.78 | 24.12 | 24.12 | 23.44 | 157,000 |
Aug 15, 2023 | 24.80 | 25.17 | 24.47 | 24.51 | 23.82 | 194,700 |
Aug 14, 2023 | 25.10 | 25.23 | 24.83 | 25.16 | 24.46 | 135,400 |
Aug 11, 2023 | 24.86 | 25.45 | 24.86 | 25.26 | 24.55 | 148,200 |
Aug 10, 2023 | 25.29 | 25.63 | 24.98 | 25.13 | 24.43 | 149,300 |
Aug 9, 2023 | 25.25 | 25.39 | 25.03 | 25.24 | 24.53 | 117,900 |
Aug 8, 2023 | 24.79 | 25.41 | 24.45 | 25.34 | 24.63 | 195,500 |
Aug 7, 2023 | 24.85 | 25.42 | 24.69 | 25.29 | 24.58 | 221,400 |
Aug 4, 2023 | 25.05 | 25.78 | 24.72 | 24.81 | 24.12 | 234,800 |
Aug 3, 2023 | 24.92 | 25.33 | 24.88 | 25.10 | 24.40 | 151,900 |
Aug 2, 2023 | 24.77 | 25.18 | 24.77 | 25.12 | 24.42 | 208,000 |
Aug 1, 2023 | 25.22 | 25.22 | 24.81 | 25.07 | 24.37 | 185,800 |
Jul 31, 2023 | 25.20 | 25.36 | 25.08 | 25.28 | 24.57 | 201,400 |
Jul 28, 2023 | 25.73 | 25.73 | 25.11 | 25.25 | 24.54 | 367,400 |
Jul 27, 2023 | 26.19 | 26.81 | 25.14 | 25.35 | 24.64 | 385,400 |
Jul 26, 2023 | 25.95 | 26.99 | 25.94 | 26.35 | 25.61 | 348,700 |
Jul 25, 2023 | 25.83 | 25.98 | 25.42 | 25.64 | 24.92 | 216,900 |
Jul 24, 2023 | 25.25 | 25.94 | 25.25 | 25.87 | 25.15 | 210,200 |
Jul 21, 2023 | 25.74 | 25.82 | 25.22 | 25.36 | 24.65 | 191,900 |
Jul 20, 2023 | 25.79 | 25.79 | 25.22 | 25.71 | 24.99 | 238,600 |
Jul 19, 2023 | 25.59 | 25.84 | 25.39 | 25.83 | 25.11 | 365,200 |
Jul 18, 2023 | 24.84 | 25.60 | 24.63 | 25.53 | 24.82 | 265,500 |
Jul 17, 2023 | 24.32 | 25.08 | 23.82 | 24.84 | 24.14 | 296,600 |
Jul 14, 2023 | 24.62 | 24.72 | 23.95 | 24.33 | 23.65 | 348,900 |
Jul 13, 2023 | 24.05 | 24.57 | 23.85 | 24.45 | 23.77 | 343,300 |
Jul 12, 2023 | 23.63 | 24.09 | 23.63 | 23.91 | 23.24 | 377,100 |
Jul 11, 2023 | 23.15 | 23.30 | 22.91 | 23.15 | 22.50 | 243,500 |
Jul 10, 2023 | 23.10 | 23.64 | 22.85 | 23.00 | 22.36 | 232,500 |
Jul 7, 2023 | 22.99 | 23.33 | 22.82 | 23.11 | 22.46 | 376,800 |
Jul 6, 2023 | 23.24 | 23.24 | 22.60 | 22.97 | 22.33 | 254,300 |
Jul 5, 2023 | 23.55 | 23.82 | 23.20 | 23.50 | 22.84 | 144,000 |
Jul 3, 2023 | 23.20 | 23.71 | 23.20 | 23.63 | 22.97 | 73,300 |
Jun 30, 2023 | 23.81 | 23.97 | 23.22 | 23.24 | 22.59 | 137,700 |
Jun 29, 2023 | 0.25 Dividend | |||||
Jun 29, 2023 | 23.27 | 23.93 | 23.27 | 23.62 | 22.96 | 139,200 |
Jun 28, 2023 | 23.62 | 23.62 | 23.29 | 23.41 | 22.51 | 130,200 |
Jun 27, 2023 | 23.47 | 23.87 | 23.29 | 23.71 | 22.80 | 185,300 |
Jun 26, 2023 | 23.57 | 24.43 | 23.38 | 23.48 | 22.58 | 219,500 |
Jun 23, 2023 | 23.65 | 24.05 | 23.21 | 23.46 | 22.56 | 446,200 |
Jun 22, 2023 | 24.23 | 24.23 | 23.73 | 23.91 | 22.99 | 212,100 |
Jun 21, 2023 | 24.59 | 24.72 | 24.28 | 24.30 | 23.37 | 152,800 |
Jun 20, 2023 | 25.16 | 25.31 | 24.63 | 24.67 | 23.72 | 191,000 |
Jun 16, 2023 | 25.74 | 25.74 | 25.05 | 25.27 | 24.30 | 616,100 |
Jun 15, 2023 | 25.13 | 25.58 | 25.13 | 25.50 | 24.52 | 147,800 |
Jun 14, 2023 | 25.82 | 26.14 | 25.19 | 25.28 | 24.31 | 225,600 |
Jun 13, 2023 | 25.37 | 25.97 | 25.30 | 25.81 | 24.82 | 197,100 |
Jun 12, 2023 | 25.46 | 25.81 | 24.94 | 25.25 | 24.28 | 177,400 |
Jun 9, 2023 | 25.73 | 25.73 | 25.34 | 25.49 | 24.51 | 109,300 |
Jun 8, 2023 | 25.78 | 25.83 | 25.23 | 25.78 | 24.79 | 239,500 |
Jun 7, 2023 | 25.05 | 26.13 | 24.46 | 25.92 | 24.93 | 329,700 |
Jun 6, 2023 | 23.79 | 25.29 | 23.79 | 24.97 | 24.01 | 293,000 |
Jun 5, 2023 | 24.69 | 24.75 | 23.82 | 23.88 | 22.96 | 211,200 |
Jun 2, 2023 | 23.76 | 24.88 | 23.76 | 24.76 | 23.81 | 289,100 |
Jun 1, 2023 | 23.29 | 23.87 | 23.06 | 23.54 | 22.64 | 157,200 |
May 31, 2023 | 23.80 | 23.80 | 23.07 | 23.24 | 22.35 | 240,100 |
May 30, 2023 | 23.92 | 24.03 | 23.56 | 23.92 | 23.00 | 132,800 |
May 26, 2023 | 23.30 | 23.95 | 23.20 | 23.92 | 23.00 | 182,000 |
May 25, 2023 | 23.40 | 23.68 | 23.16 | 23.37 | 22.47 | 146,400 |
May 24, 2023 | 23.72 | 23.72 | 23.26 | 23.53 | 22.63 | 202,500 |
May 23, 2023 | 23.53 | 24.38 | 23.53 | 23.87 | 22.95 | 232,500 |
May 22, 2023 | 22.85 | 23.66 | 22.55 | 23.56 | 22.66 | 206,600 |
May 19, 2023 | 23.32 | 23.32 | 22.39 | 22.59 | 21.72 | 143,100 |
May 18, 2023 | 22.87 | 23.07 | 22.63 | 22.93 | 22.05 | 179,900 |
May 17, 2023 | 21.93 | 22.94 | 21.91 | 22.91 | 22.03 | 340,700 |
May 16, 2023 | 21.91 | 22.05 | 21.63 | 21.66 | 20.83 | 182,400 |
May 15, 2023 | 21.64 | 22.00 | 21.64 | 21.87 | 21.03 | 159,700 |
May 12, 2023 | 21.49 | 21.80 | 21.22 | 21.62 | 20.79 | 162,400 |
May 11, 2023 | 21.68 | 21.76 | 21.41 | 21.47 | 20.65 | 176,700 |
May 10, 2023 | 22.52 | 22.57 | 21.67 | 21.91 | 21.07 | 224,800 |
May 9, 2023 | 22.53 | 22.83 | 22.02 | 22.20 | 21.35 | 195,600 |
May 8, 2023 | 23.32 | 23.48 | 22.43 | 22.64 | 21.77 | 291,300 |
May 5, 2023 | 22.72 | 23.47 | 22.50 | 23.11 | 22.22 | 465,100 |
May 4, 2023 | 21.81 | 22.29 | 21.31 | 22.18 | 21.33 | 446,000 |
May 3, 2023 | 22.03 | 22.91 | 22.03 | 22.22 | 21.37 | 447,400 |
May 2, 2023 | 23.19 | 23.35 | 21.74 | 21.98 | 21.14 | 337,500 |
May 1, 2023 | 23.69 | 23.98 | 23.27 | 23.32 | 22.43 | 197,900 |
Apr 28, 2023 | 23.65 | 24.25 | 23.58 | 23.69 | 22.78 | 321,500 |
Apr 27, 2023 | 23.37 | 24.16 | 23.37 | 23.96 | 23.04 | 238,800 |
Apr 26, 2023 | 23.57 | 23.87 | 23.21 | 23.37 | 22.47 | 226,100 |
Apr 25, 2023 | 24.18 | 24.23 | 23.54 | 23.63 | 22.72 | 216,100 |
Apr 24, 2023 | 24.52 | 24.81 | 24.35 | 24.44 | 23.50 | 141,200 |
Related Tickers
AUB Atlantic Union Bankshares Corporation
32.88
-2.06%
UBSI United Bankshares, Inc.
34.58
+0.44%
PPBI Pacific Premier Bancorp, Inc.
22.60
+2.12%
ABCB Ameris Bancorp
47.86
+2.33%
TRMK Trustmark Corporation
27.55
+2.99%
FRME First Merchants Corporation
34.72
+2.15%
FFBC First Financial Bancorp.
22.60
+2.96%
LKFN Lakeland Financial Corporation
62.90
+2.49%
FFIN First Financial Bankshares, Inc.
30.51
+0.30%
CFFI C&F Financial Corporation
37.56
-2.95%