NasdaqGS - Nasdaq Real Time Price • USD
Five Star Bancorp (FSBC)
As of 3:21 PM EDT. Market Open.
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 26, 2024 | 21.69 | 22.08 | 21.51 | 21.80 | 21.80 | 17,225 |
Apr 25, 2024 | 21.86 | 21.88 | 21.55 | 21.85 | 21.85 | 34,100 |
Apr 24, 2024 | 21.70 | 22.01 | 21.69 | 21.95 | 21.95 | 38,700 |
Apr 23, 2024 | 22.00 | 22.27 | 21.89 | 21.97 | 21.97 | 31,800 |
Apr 22, 2024 | 21.88 | 22.35 | 21.88 | 22.09 | 22.09 | 52,500 |
Apr 19, 2024 | 21.35 | 21.95 | 21.35 | 21.94 | 21.94 | 38,500 |
Apr 18, 2024 | 21.43 | 21.63 | 21.35 | 21.45 | 21.45 | 55,400 |
Apr 17, 2024 | 21.52 | 21.60 | 21.41 | 21.43 | 21.43 | 27,600 |
Apr 16, 2024 | 21.42 | 21.56 | 21.16 | 21.48 | 21.48 | 44,500 |
Apr 15, 2024 | 21.59 | 21.60 | 21.38 | 21.43 | 21.43 | 30,800 |
Apr 12, 2024 | 21.26 | 21.70 | 21.26 | 21.42 | 21.42 | 27,500 |
Apr 11, 2024 | 21.49 | 21.70 | 21.33 | 21.60 | 21.60 | 37,600 |
Apr 10, 2024 | 21.72 | 21.85 | 21.10 | 21.30 | 21.30 | 72,500 |
Apr 9, 2024 | 22.35 | 22.44 | 22.03 | 22.06 | 22.06 | 28,600 |
Apr 8, 2024 | 21.91 | 22.47 | 21.91 | 22.19 | 22.19 | 46,700 |
Apr 5, 2024 | 22.02 | 22.19 | 21.75 | 22.00 | 22.00 | 138,700 |
Apr 4, 2024 | 22.26 | 22.34 | 21.98 | 22.00 | 22.00 | 55,200 |
Apr 3, 2024 | 22.07 | 22.25 | 21.80 | 22.00 | 22.00 | 91,300 |
Apr 2, 2024 | 22.20 | 22.39 | 21.99 | 22.18 | 22.18 | 157,600 |
Apr 1, 2024 | 22.39 | 22.70 | 21.98 | 22.38 | 22.38 | 178,000 |
Mar 28, 2024 | 21.70 | 22.56 | 21.50 | 22.50 | 22.50 | 570,700 |
Mar 27, 2024 | 23.02 | 23.91 | 22.72 | 23.80 | 23.80 | 21,800 |
Mar 26, 2024 | 22.38 | 22.82 | 22.28 | 22.81 | 22.81 | 13,000 |
Mar 25, 2024 | 23.45 | 23.67 | 23.04 | 23.04 | 23.04 | 8,600 |
Mar 22, 2024 | 23.67 | 23.67 | 22.91 | 23.44 | 23.44 | 12,400 |
Mar 21, 2024 | 23.35 | 23.50 | 22.47 | 23.50 | 23.50 | 17,200 |
Mar 20, 2024 | 22.39 | 23.46 | 22.39 | 23.44 | 23.44 | 9,100 |
Mar 19, 2024 | 22.84 | 23.07 | 22.73 | 23.06 | 23.06 | 6,200 |
Mar 18, 2024 | 22.79 | 23.05 | 22.79 | 22.84 | 22.84 | 7,600 |
Mar 15, 2024 | 22.22 | 23.49 | 22.22 | 22.70 | 22.70 | 53,600 |
Mar 14, 2024 | 23.02 | 23.44 | 22.17 | 22.54 | 22.54 | 14,600 |
Mar 13, 2024 | 23.76 | 23.76 | 23.14 | 23.58 | 23.58 | 19,300 |
Mar 12, 2024 | 23.47 | 23.72 | 23.47 | 23.50 | 23.50 | 7,500 |
Mar 11, 2024 | 23.54 | 23.54 | 23.41 | 23.50 | 23.50 | 6,600 |
Mar 8, 2024 | 24.57 | 24.57 | 23.81 | 23.81 | 23.81 | 11,400 |
Mar 7, 2024 | 24.39 | 24.39 | 24.08 | 24.24 | 24.24 | 8,900 |
Mar 6, 2024 | 23.96 | 24.21 | 23.75 | 24.00 | 24.00 | 14,400 |
Mar 5, 2024 | 23.89 | 24.98 | 23.67 | 24.21 | 24.21 | 27,300 |
Mar 4, 2024 | 23.26 | 23.78 | 23.26 | 23.78 | 23.78 | 10,100 |
Mar 1, 2024 | 24.08 | 24.11 | 23.00 | 23.68 | 23.68 | 21,500 |
Feb 29, 2024 | 23.69 | 23.85 | 23.45 | 23.73 | 23.73 | 36,300 |
Feb 28, 2024 | 22.90 | 23.45 | 22.90 | 23.20 | 23.20 | 11,300 |
Feb 27, 2024 | 23.55 | 23.63 | 23.01 | 23.01 | 23.01 | 11,100 |
Feb 26, 2024 | 22.98 | 23.38 | 22.80 | 23.00 | 23.00 | 13,500 |
Feb 23, 2024 | 22.90 | 23.18 | 22.75 | 23.00 | 23.00 | 25,100 |
Feb 22, 2024 | 22.43 | 22.74 | 21.74 | 22.68 | 22.68 | 21,700 |
Feb 21, 2024 | 23.39 | 23.61 | 22.37 | 22.58 | 22.58 | 15,500 |
Feb 20, 2024 | 24.05 | 24.20 | 23.51 | 23.95 | 23.95 | 10,800 |
Feb 16, 2024 | 24.24 | 24.49 | 24.10 | 24.25 | 24.25 | 63,500 |
Feb 15, 2024 | 23.40 | 24.46 | 23.40 | 24.28 | 24.28 | 24,100 |
Feb 14, 2024 | 23.19 | 23.50 | 22.90 | 23.29 | 23.29 | 15,400 |
Feb 13, 2024 | 23.01 | 23.75 | 22.71 | 22.78 | 22.78 | 41,500 |
Feb 12, 2024 | 23.14 | 24.15 | 23.14 | 23.82 | 23.82 | 16,400 |
Feb 9, 2024 | 23.14 | 23.90 | 23.00 | 23.38 | 23.38 | 18,900 |
Feb 8, 2024 | 22.18 | 23.50 | 21.83 | 23.25 | 23.25 | 28,700 |
Feb 7, 2024 | 22.71 | 22.71 | 21.90 | 21.97 | 21.97 | 24,400 |
Feb 6, 2024 | 22.56 | 23.00 | 21.88 | 22.47 | 22.47 | 17,700 |
Feb 5, 2024 | 23.13 | 23.27 | 22.48 | 22.81 | 22.81 | 14,000 |
Feb 2, 2024 | 0.20 Dividend | |||||
Feb 2, 2024 | 23.18 | 24.26 | 22.97 | 23.19 | 23.19 | 22,400 |
Feb 1, 2024 | 23.88 | 24.57 | 23.57 | 24.00 | 23.80 | 13,600 |
Jan 31, 2024 | 24.95 | 25.05 | 23.83 | 23.83 | 23.63 | 20,600 |
Jan 30, 2024 | 25.40 | 25.50 | 24.92 | 24.92 | 24.71 | 5,900 |
Jan 29, 2024 | 25.20 | 25.50 | 25.20 | 25.50 | 25.29 | 9,300 |
Jan 26, 2024 | 25.40 | 25.40 | 25.15 | 25.18 | 24.97 | 7,200 |
Jan 25, 2024 | 25.35 | 25.40 | 24.77 | 25.40 | 25.19 | 14,900 |
Jan 24, 2024 | 25.35 | 25.35 | 25.10 | 25.26 | 25.05 | 8,000 |
Jan 23, 2024 | 25.35 | 25.35 | 24.99 | 25.01 | 24.80 | 10,000 |
Jan 22, 2024 | 25.00 | 25.50 | 24.67 | 25.29 | 25.08 | 21,600 |
Jan 19, 2024 | 24.71 | 24.79 | 23.71 | 24.79 | 24.58 | 11,400 |
Jan 18, 2024 | 24.36 | 24.51 | 23.58 | 24.51 | 24.31 | 28,700 |
Jan 17, 2024 | 24.25 | 24.60 | 24.25 | 24.60 | 24.40 | 5,100 |
Jan 16, 2024 | 24.72 | 25.01 | 24.33 | 24.68 | 24.47 | 14,100 |
Jan 12, 2024 | 25.96 | 26.00 | 24.87 | 25.02 | 24.81 | 12,400 |
Jan 11, 2024 | 25.21 | 25.95 | 23.83 | 25.53 | 25.32 | 24,700 |
Jan 10, 2024 | 25.11 | 25.49 | 24.81 | 25.48 | 25.27 | 12,300 |
Jan 9, 2024 | 25.28 | 25.72 | 25.12 | 25.12 | 24.91 | 10,500 |
Jan 8, 2024 | 25.46 | 25.89 | 25.08 | 25.70 | 25.49 | 9,400 |
Jan 5, 2024 | 25.05 | 25.98 | 25.05 | 25.48 | 25.27 | 35,500 |
Jan 4, 2024 | 25.30 | 26.01 | 25.08 | 25.42 | 25.21 | 17,500 |
Jan 3, 2024 | 26.50 | 26.50 | 25.36 | 25.37 | 25.16 | 17,400 |
Jan 2, 2024 | 26.24 | 27.82 | 23.66 | 26.75 | 26.53 | 37,000 |
Dec 29, 2023 | 26.52 | 26.98 | 26.18 | 26.18 | 25.96 | 10,700 |
Dec 28, 2023 | 27.28 | 28.25 | 26.77 | 26.91 | 26.69 | 13,300 |
Dec 27, 2023 | 26.02 | 27.78 | 26.02 | 27.43 | 27.20 | 12,500 |
Dec 26, 2023 | 25.63 | 27.41 | 25.63 | 26.68 | 26.46 | 24,000 |
Dec 22, 2023 | 25.89 | 25.91 | 25.50 | 25.91 | 25.69 | 19,400 |
Dec 21, 2023 | 25.32 | 25.47 | 25.10 | 25.19 | 24.98 | 17,600 |
Dec 20, 2023 | 25.21 | 26.18 | 24.69 | 25.14 | 24.93 | 65,100 |
Dec 19, 2023 | 25.18 | 25.69 | 25.18 | 25.50 | 25.29 | 35,100 |
Dec 18, 2023 | 25.42 | 25.70 | 24.92 | 25.11 | 24.90 | 25,700 |
Dec 15, 2023 | 25.63 | 25.69 | 25.18 | 25.43 | 25.22 | 81,300 |
Dec 14, 2023 | 25.47 | 25.78 | 24.91 | 25.43 | 25.22 | 69,600 |
Dec 13, 2023 | 23.52 | 25.49 | 23.40 | 24.91 | 24.70 | 109,400 |
Dec 12, 2023 | 23.88 | 24.03 | 23.47 | 23.65 | 23.45 | 15,800 |
Dec 11, 2023 | 24.74 | 24.74 | 23.81 | 23.99 | 23.79 | 10,600 |
Dec 8, 2023 | 23.98 | 24.25 | 23.74 | 23.89 | 23.69 | 17,800 |
Dec 7, 2023 | 23.38 | 24.22 | 23.10 | 23.89 | 23.69 | 24,700 |
Dec 6, 2023 | 23.39 | 24.22 | 23.04 | 23.30 | 23.11 | 16,900 |
Dec 5, 2023 | 23.64 | 23.84 | 22.98 | 23.10 | 22.91 | 15,200 |
Dec 4, 2023 | 23.72 | 23.94 | 23.44 | 23.78 | 23.58 | 17,200 |
Dec 1, 2023 | 22.80 | 23.78 | 22.80 | 23.78 | 23.58 | 19,200 |
Nov 30, 2023 | 22.94 | 22.94 | 22.43 | 22.85 | 22.66 | 13,700 |
Nov 29, 2023 | 22.58 | 22.94 | 22.58 | 22.87 | 22.68 | 14,900 |
Nov 28, 2023 | 22.55 | 22.93 | 22.21 | 22.24 | 22.05 | 9,600 |
Nov 27, 2023 | 22.67 | 22.67 | 22.22 | 22.24 | 22.05 | 6,300 |
Nov 24, 2023 | 22.61 | 22.80 | 21.98 | 22.75 | 22.56 | 7,600 |
Nov 22, 2023 | 22.51 | 22.60 | 21.93 | 22.55 | 22.36 | 12,900 |
Nov 21, 2023 | 20.34 | 22.77 | 20.34 | 22.27 | 22.08 | 10,500 |
Nov 20, 2023 | 22.63 | 22.87 | 22.34 | 22.53 | 22.34 | 20,600 |
Nov 17, 2023 | 22.74 | 23.09 | 22.63 | 22.63 | 22.44 | 16,900 |
Nov 16, 2023 | 22.63 | 22.63 | 22.31 | 22.51 | 22.32 | 11,600 |
Nov 15, 2023 | 22.50 | 23.04 | 22.50 | 22.63 | 22.44 | 12,600 |
Nov 14, 2023 | 21.90 | 23.20 | 21.90 | 22.83 | 22.64 | 33,800 |
Nov 13, 2023 | 21.05 | 21.44 | 20.80 | 21.20 | 21.02 | 16,700 |
Nov 10, 2023 | 20.72 | 21.49 | 20.72 | 21.22 | 21.04 | 24,900 |
Nov 9, 2023 | 20.55 | 21.05 | 20.39 | 20.80 | 20.63 | 35,400 |
Nov 8, 2023 | 20.33 | 20.70 | 20.05 | 20.29 | 20.12 | 13,700 |
Nov 7, 2023 | 20.45 | 20.91 | 20.32 | 20.47 | 20.30 | 16,900 |
Nov 6, 2023 | 20.77 | 20.90 | 20.39 | 20.45 | 20.28 | 22,000 |
Nov 3, 2023 | 0.20 Dividend | |||||
Nov 3, 2023 | 19.60 | 20.93 | 19.60 | 20.59 | 20.42 | 51,500 |
Nov 2, 2023 | 19.25 | 19.70 | 19.25 | 19.65 | 19.29 | 42,900 |
Nov 1, 2023 | 19.15 | 19.23 | 19.00 | 19.01 | 18.66 | 18,100 |
Oct 31, 2023 | 19.56 | 19.56 | 19.19 | 19.47 | 19.11 | 9,200 |
Oct 30, 2023 | 19.19 | 19.60 | 18.84 | 19.60 | 19.24 | 34,000 |
Oct 27, 2023 | 18.97 | 19.10 | 18.72 | 18.95 | 18.60 | 19,000 |
Oct 26, 2023 | 18.72 | 19.02 | 18.59 | 19.01 | 18.66 | 38,600 |
Oct 25, 2023 | 19.03 | 19.03 | 18.50 | 18.58 | 18.24 | 30,200 |
Oct 24, 2023 | 18.60 | 19.00 | 18.50 | 18.94 | 18.59 | 10,800 |
Oct 23, 2023 | 19.07 | 19.11 | 18.62 | 18.71 | 18.37 | 13,100 |
Oct 20, 2023 | 19.32 | 19.32 | 18.55 | 18.88 | 18.53 | 18,400 |
Oct 19, 2023 | 19.14 | 19.71 | 19.14 | 19.17 | 18.82 | 15,100 |
Oct 18, 2023 | 19.87 | 19.87 | 19.25 | 19.32 | 18.96 | 15,900 |
Oct 17, 2023 | 19.82 | 20.49 | 19.64 | 19.69 | 19.33 | 76,700 |
Oct 16, 2023 | 19.78 | 19.88 | 19.53 | 19.60 | 19.24 | 26,900 |
Oct 13, 2023 | 19.96 | 20.10 | 19.42 | 19.46 | 19.10 | 22,500 |
Oct 12, 2023 | 20.00 | 20.10 | 19.75 | 19.79 | 19.43 | 9,200 |
Oct 11, 2023 | 20.16 | 20.25 | 19.87 | 20.00 | 19.63 | 14,600 |
Oct 10, 2023 | 20.31 | 20.50 | 19.98 | 19.98 | 19.61 | 13,000 |
Oct 9, 2023 | 20.01 | 20.23 | 19.96 | 19.98 | 19.61 | 11,700 |
Oct 6, 2023 | 19.96 | 20.43 | 19.83 | 19.99 | 19.62 | 10,100 |
Oct 5, 2023 | 19.78 | 20.25 | 19.69 | 19.98 | 19.61 | 18,000 |
Oct 4, 2023 | 20.02 | 20.21 | 19.24 | 19.64 | 19.28 | 18,200 |
Oct 3, 2023 | 19.65 | 19.68 | 19.27 | 19.50 | 19.14 | 6,100 |
Oct 2, 2023 | 20.14 | 20.14 | 19.47 | 19.65 | 19.29 | 8,100 |
Sep 29, 2023 | 20.15 | 20.32 | 19.98 | 20.06 | 19.69 | 22,000 |
Sep 28, 2023 | 19.90 | 20.26 | 19.90 | 20.15 | 19.78 | 8,100 |
Sep 27, 2023 | 19.91 | 20.11 | 19.90 | 19.90 | 19.53 | 10,000 |
Sep 26, 2023 | 20.35 | 20.42 | 19.92 | 20.06 | 19.69 | 10,900 |
Sep 25, 2023 | 20.09 | 20.37 | 20.09 | 20.34 | 19.97 | 8,900 |
Sep 22, 2023 | 19.51 | 20.08 | 19.51 | 19.91 | 19.54 | 14,300 |
Sep 21, 2023 | 20.08 | 20.21 | 19.93 | 19.99 | 19.62 | 12,800 |
Sep 20, 2023 | 20.69 | 20.69 | 20.17 | 20.35 | 19.98 | 11,000 |
Sep 19, 2023 | 20.99 | 20.99 | 20.00 | 20.28 | 19.91 | 16,100 |
Sep 18, 2023 | 20.56 | 20.66 | 20.44 | 20.50 | 20.12 | 10,500 |
Sep 15, 2023 | 21.01 | 21.01 | 20.21 | 20.41 | 20.03 | 58,000 |
Sep 14, 2023 | 21.09 | 21.20 | 20.86 | 20.99 | 20.60 | 16,200 |
Sep 13, 2023 | 20.74 | 21.06 | 20.74 | 20.95 | 20.56 | 16,900 |
Sep 12, 2023 | 21.02 | 21.64 | 21.02 | 21.44 | 21.04 | 13,300 |
Sep 11, 2023 | 21.10 | 21.49 | 21.10 | 21.19 | 20.80 | 12,900 |
Sep 8, 2023 | 21.18 | 21.32 | 20.99 | 21.07 | 20.68 | 20,300 |
Sep 7, 2023 | 21.54 | 21.54 | 20.73 | 21.05 | 20.66 | 66,500 |
Sep 6, 2023 | 22.00 | 22.00 | 21.28 | 21.49 | 21.09 | 22,600 |
Sep 5, 2023 | 22.15 | 22.19 | 21.90 | 22.03 | 21.62 | 20,000 |
Sep 1, 2023 | 22.08 | 22.32 | 22.08 | 22.17 | 21.76 | 11,200 |
Aug 31, 2023 | 22.11 | 22.67 | 21.71 | 21.86 | 21.46 | 24,100 |
Aug 30, 2023 | 22.18 | 23.06 | 22.00 | 22.01 | 21.60 | 16,400 |
Aug 29, 2023 | 22.25 | 22.50 | 21.80 | 22.26 | 21.85 | 15,500 |
Aug 28, 2023 | 22.14 | 22.47 | 21.58 | 22.08 | 21.67 | 16,200 |
Aug 25, 2023 | 22.26 | 22.26 | 22.08 | 22.12 | 21.71 | 5,400 |
Aug 24, 2023 | 22.19 | 22.48 | 22.05 | 22.27 | 21.86 | 13,400 |
Aug 23, 2023 | 22.30 | 22.59 | 22.18 | 22.50 | 22.09 | 13,100 |
Aug 22, 2023 | 22.41 | 22.45 | 21.76 | 22.00 | 21.59 | 22,200 |
Aug 21, 2023 | 22.50 | 22.71 | 22.41 | 22.57 | 22.15 | 17,900 |
Aug 18, 2023 | 22.09 | 22.68 | 22.09 | 22.50 | 22.09 | 52,600 |
Aug 17, 2023 | 22.02 | 22.58 | 22.02 | 22.29 | 21.88 | 8,900 |
Aug 16, 2023 | 22.59 | 22.77 | 22.18 | 22.26 | 21.85 | 5,800 |
Aug 15, 2023 | 22.80 | 22.90 | 22.28 | 22.79 | 22.37 | 9,200 |
Aug 14, 2023 | 22.95 | 23.01 | 22.67 | 22.91 | 22.49 | 13,000 |
Aug 11, 2023 | 23.18 | 23.34 | 23.06 | 23.19 | 22.76 | 9,700 |
Aug 10, 2023 | 23.84 | 23.84 | 23.18 | 23.18 | 22.75 | 14,600 |
Aug 9, 2023 | 24.14 | 24.19 | 23.54 | 23.71 | 23.27 | 21,700 |
Aug 8, 2023 | 23.21 | 24.18 | 22.71 | 24.00 | 23.56 | 23,700 |
Aug 7, 2023 | 24.21 | 24.21 | 23.80 | 24.00 | 23.56 | 29,400 |
Aug 4, 2023 | 0.20 Dividend | |||||
Aug 4, 2023 | 23.95 | 24.19 | 23.89 | 23.93 | 23.49 | 12,500 |
Aug 3, 2023 | 24.37 | 24.66 | 24.05 | 24.27 | 23.63 | 17,800 |
Aug 2, 2023 | 24.38 | 24.78 | 24.38 | 24.41 | 23.76 | 22,100 |
Aug 1, 2023 | 24.73 | 24.92 | 23.82 | 24.64 | 23.99 | 31,300 |
Jul 31, 2023 | 25.05 | 25.25 | 24.58 | 24.68 | 24.03 | 16,800 |
Jul 28, 2023 | 24.94 | 25.12 | 24.68 | 25.00 | 24.34 | 11,000 |
Jul 27, 2023 | 24.95 | 25.84 | 24.71 | 24.95 | 24.29 | 25,700 |
Jul 26, 2023 | 24.26 | 25.15 | 24.05 | 25.12 | 24.45 | 22,200 |
Jul 25, 2023 | 23.90 | 24.45 | 23.90 | 24.38 | 23.73 | 12,000 |
Jul 24, 2023 | 23.26 | 24.00 | 23.26 | 23.81 | 23.18 | 32,700 |
Jul 21, 2023 | 24.15 | 24.15 | 23.60 | 23.77 | 23.14 | 32,100 |
Jul 20, 2023 | 24.19 | 24.35 | 23.88 | 24.04 | 23.40 | 31,600 |
Jul 19, 2023 | 23.19 | 24.29 | 22.77 | 24.05 | 23.41 | 20,400 |
Jul 18, 2023 | 22.52 | 23.69 | 22.52 | 23.45 | 22.83 | 41,900 |
Jul 17, 2023 | 22.27 | 22.94 | 22.27 | 22.71 | 22.11 | 20,500 |
Jul 14, 2023 | 22.93 | 23.48 | 22.15 | 22.18 | 21.59 | 19,100 |
Jul 13, 2023 | 23.00 | 23.13 | 22.43 | 22.80 | 22.20 | 18,300 |
Jul 12, 2023 | 22.30 | 23.00 | 22.20 | 22.60 | 22.00 | 26,500 |
Jul 11, 2023 | 21.55 | 22.16 | 21.39 | 22.06 | 21.48 | 17,300 |
Jul 10, 2023 | 21.88 | 23.17 | 20.94 | 21.54 | 20.97 | 27,700 |
Jul 7, 2023 | 21.57 | 22.12 | 21.57 | 22.06 | 21.48 | 37,900 |
Jul 6, 2023 | 21.89 | 21.89 | 21.25 | 21.53 | 20.96 | 20,100 |
Jul 5, 2023 | 22.02 | 22.15 | 21.61 | 22.11 | 21.52 | 39,900 |
Jul 3, 2023 | 22.21 | 22.38 | 21.96 | 22.15 | 21.56 | 6,300 |
Jun 30, 2023 | 22.37 | 22.81 | 22.11 | 22.37 | 21.78 | 20,200 |
Jun 29, 2023 | 22.02 | 22.64 | 22.02 | 22.31 | 21.72 | 8,200 |
Jun 28, 2023 | 22.08 | 22.11 | 21.40 | 21.78 | 21.20 | 26,200 |
Jun 27, 2023 | 21.41 | 22.15 | 21.41 | 21.74 | 21.16 | 36,200 |
Jun 26, 2023 | 21.77 | 22.32 | 21.63 | 22.06 | 21.48 | 47,700 |
Jun 23, 2023 | 21.06 | 22.25 | 20.48 | 21.83 | 21.25 | 131,600 |
Jun 22, 2023 | 21.25 | 21.43 | 21.17 | 21.30 | 20.74 | 8,600 |
Jun 21, 2023 | 21.60 | 21.97 | 21.52 | 21.66 | 21.09 | 20,400 |
Jun 20, 2023 | 23.26 | 23.30 | 21.52 | 21.67 | 21.10 | 41,600 |
Jun 16, 2023 | 22.76 | 23.90 | 22.25 | 23.26 | 22.64 | 246,500 |
Jun 15, 2023 | 22.57 | 22.61 | 22.25 | 22.47 | 21.87 | 36,300 |
Jun 14, 2023 | 22.52 | 22.72 | 22.25 | 22.39 | 21.80 | 26,000 |
Jun 13, 2023 | 21.99 | 22.90 | 21.01 | 22.72 | 22.12 | 41,800 |
Jun 12, 2023 | 21.19 | 22.62 | 21.19 | 21.92 | 21.34 | 19,900 |
Jun 9, 2023 | 22.63 | 22.63 | 21.75 | 21.88 | 21.30 | 12,500 |
Jun 8, 2023 | 22.19 | 22.65 | 22.00 | 22.44 | 21.84 | 31,200 |
Jun 7, 2023 | 21.66 | 22.90 | 21.66 | 22.47 | 21.87 | 70,700 |
Jun 6, 2023 | 19.98 | 21.79 | 19.98 | 21.64 | 21.07 | 82,800 |
Jun 5, 2023 | 19.99 | 20.33 | 19.90 | 19.99 | 19.46 | 42,900 |
Jun 2, 2023 | 19.45 | 19.95 | 19.02 | 19.86 | 19.33 | 81,600 |
Jun 1, 2023 | 19.46 | 19.65 | 19.31 | 19.45 | 18.93 | 34,000 |
May 31, 2023 | 19.17 | 19.25 | 19.07 | 19.12 | 18.61 | 53,500 |
May 30, 2023 | 19.39 | 19.58 | 19.32 | 19.39 | 18.88 | 25,500 |
May 26, 2023 | 19.29 | 19.42 | 19.20 | 19.33 | 18.82 | 26,800 |
May 25, 2023 | 19.42 | 19.44 | 19.15 | 19.29 | 18.78 | 10,500 |
May 24, 2023 | 19.82 | 19.94 | 19.50 | 19.51 | 18.99 | 15,900 |
May 23, 2023 | 19.91 | 20.50 | 19.90 | 20.00 | 19.47 | 50,500 |
May 22, 2023 | 19.21 | 19.95 | 19.11 | 19.72 | 19.20 | 64,200 |
May 19, 2023 | 19.20 | 19.65 | 18.81 | 19.09 | 18.58 | 27,300 |
May 18, 2023 | 19.37 | 19.37 | 18.90 | 19.20 | 18.69 | 28,600 |
May 17, 2023 | 18.55 | 19.64 | 18.49 | 19.20 | 18.69 | 68,800 |
May 16, 2023 | 18.38 | 18.48 | 18.05 | 18.30 | 17.81 | 32,900 |
May 15, 2023 | 18.40 | 18.45 | 17.74 | 18.22 | 17.74 | 34,100 |
May 12, 2023 | 18.17 | 18.97 | 17.90 | 18.43 | 17.94 | 15,400 |
May 11, 2023 | 18.02 | 18.64 | 18.02 | 18.21 | 17.73 | 26,900 |
May 10, 2023 | 18.46 | 18.49 | 17.93 | 18.32 | 17.83 | 34,300 |
May 9, 2023 | 19.10 | 19.27 | 18.17 | 18.23 | 17.75 | 11,600 |
May 8, 2023 | 19.37 | 19.92 | 18.95 | 19.21 | 18.70 | 12,000 |
May 5, 2023 | 0.20 Dividend | |||||
May 5, 2023 | 19.71 | 20.37 | 18.90 | 19.33 | 18.82 | 32,900 |
May 4, 2023 | 20.37 | 20.37 | 19.50 | 19.58 | 18.87 | 20,600 |
May 3, 2023 | 20.66 | 21.49 | 20.40 | 20.40 | 19.66 | 24,100 |
May 2, 2023 | 20.94 | 21.37 | 20.31 | 20.44 | 19.69 | 48,600 |
May 1, 2023 | 21.30 | 21.30 | 20.59 | 21.04 | 20.27 | 21,600 |
Apr 28, 2023 | 21.18 | 21.50 | 21.18 | 21.26 | 20.48 | 37,400 |
Apr 27, 2023 | 19.91 | 21.16 | 19.91 | 20.99 | 20.22 | 49,100 |
Apr 26, 2023 | 19.65 | 19.82 | 19.30 | 19.75 | 19.03 | 14,300 |
Related Tickers
FISB 1st Capital Bancorp
10.50
+0.86%
BCML BayCom Corp
20.27
+0.80%
BMRC Bank of Marin Bancorp
15.45
+0.13%
CWBC Community West Bancshares
17.91
-0.50%
BSRR Sierra Bancorp
20.43
+0.05%
FRST Primis Financial Corp.
10.13
-5.24%
FINW FinWise Bancorp
10.62
+0.19%
FMNB Farmers National Banc Corp.
12.06
-0.82%
EBMT Eagle Bancorp Montana, Inc.
12.62
-1.87%
BCBP BCB Bancorp, Inc.
9.43
-0.11%