NasdaqGS - Nasdaq Real Time Price • USD
Lakeland Financial Corporation (LKFN)
At close: 4:00 PM EDT
After hours: 4:04 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 26, 2024 | 60.02 | 60.69 | 59.55 | 59.77 | 59.77 | 84,375 |
Apr 25, 2024 | 61.69 | 61.90 | 59.98 | 60.15 | 60.15 | 138,800 |
Apr 24, 2024 | 0.48 Dividend | |||||
Apr 24, 2024 | 62.10 | 62.73 | 61.65 | 62.64 | 62.64 | 127,000 |
Apr 23, 2024 | 61.48 | 63.41 | 61.48 | 62.90 | 62.42 | 118,700 |
Apr 22, 2024 | 61.66 | 62.21 | 61.29 | 61.37 | 60.90 | 91,200 |
Apr 19, 2024 | 58.75 | 61.68 | 58.75 | 61.65 | 61.18 | 116,400 |
Apr 18, 2024 | 58.64 | 59.54 | 58.43 | 59.12 | 58.67 | 103,100 |
Apr 17, 2024 | 59.76 | 60.18 | 58.64 | 58.68 | 58.23 | 75,700 |
Apr 16, 2024 | 59.06 | 59.86 | 58.05 | 59.34 | 58.89 | 94,200 |
Apr 15, 2024 | 58.69 | 59.33 | 58.04 | 59.28 | 58.83 | 105,900 |
Apr 12, 2024 | 58.02 | 58.57 | 57.85 | 58.48 | 58.03 | 59,900 |
Apr 11, 2024 | 58.75 | 59.05 | 57.73 | 58.53 | 58.08 | 68,400 |
Apr 10, 2024 | 59.91 | 60.62 | 57.59 | 58.20 | 57.76 | 148,500 |
Apr 9, 2024 | 61.79 | 62.46 | 61.26 | 61.67 | 61.20 | 69,900 |
Apr 8, 2024 | 61.06 | 61.81 | 60.78 | 61.41 | 60.94 | 78,500 |
Apr 5, 2024 | 61.51 | 62.15 | 60.53 | 60.75 | 60.29 | 119,500 |
Apr 4, 2024 | 63.02 | 63.38 | 61.25 | 61.63 | 61.16 | 168,500 |
Apr 3, 2024 | 62.95 | 63.57 | 62.08 | 62.15 | 61.68 | 105,200 |
Apr 2, 2024 | 63.81 | 63.81 | 62.80 | 63.35 | 62.87 | 97,600 |
Apr 1, 2024 | 66.62 | 66.62 | 64.10 | 64.56 | 64.07 | 63,100 |
Mar 28, 2024 | 65.23 | 66.97 | 65.00 | 66.32 | 65.81 | 184,600 |
Mar 27, 2024 | 63.33 | 65.36 | 63.33 | 65.36 | 64.86 | 79,400 |
Mar 26, 2024 | 63.96 | 63.96 | 62.63 | 62.78 | 62.30 | 106,300 |
Mar 25, 2024 | 63.51 | 64.59 | 63.51 | 63.67 | 63.18 | 81,600 |
Mar 22, 2024 | 64.54 | 64.54 | 63.03 | 63.22 | 62.74 | 65,000 |
Mar 21, 2024 | 63.94 | 64.71 | 63.32 | 64.25 | 63.76 | 82,600 |
Mar 20, 2024 | 61.26 | 64.10 | 60.91 | 63.70 | 63.21 | 145,600 |
Mar 19, 2024 | 61.57 | 61.86 | 61.09 | 61.38 | 60.91 | 85,500 |
Mar 18, 2024 | 62.77 | 64.94 | 61.43 | 61.49 | 61.02 | 111,000 |
Mar 15, 2024 | 62.51 | 64.45 | 62.22 | 62.42 | 61.94 | 1,024,100 |
Mar 14, 2024 | 64.16 | 64.26 | 62.51 | 62.78 | 62.30 | 141,200 |
Mar 13, 2024 | 65.62 | 66.84 | 64.45 | 64.66 | 64.17 | 102,100 |
Mar 12, 2024 | 66.01 | 66.70 | 64.79 | 65.76 | 65.26 | 131,300 |
Mar 11, 2024 | 66.71 | 67.19 | 65.46 | 66.31 | 65.80 | 159,500 |
Mar 8, 2024 | 67.75 | 67.91 | 66.57 | 66.58 | 66.07 | 135,700 |
Mar 7, 2024 | 67.65 | 69.31 | 66.35 | 66.63 | 66.12 | 136,400 |
Mar 6, 2024 | 66.64 | 68.34 | 65.65 | 66.59 | 66.08 | 161,100 |
Mar 5, 2024 | 64.75 | 67.69 | 64.75 | 66.59 | 66.08 | 181,900 |
Mar 4, 2024 | 64.15 | 67.08 | 64.13 | 64.93 | 64.43 | 175,900 |
Mar 1, 2024 | 63.34 | 63.74 | 61.81 | 63.41 | 62.93 | 106,700 |
Feb 29, 2024 | 63.36 | 64.83 | 63.29 | 63.70 | 63.21 | 142,600 |
Feb 28, 2024 | 61.66 | 62.38 | 61.49 | 62.09 | 61.62 | 86,000 |
Feb 27, 2024 | 63.11 | 63.70 | 61.52 | 62.17 | 61.70 | 132,200 |
Feb 26, 2024 | 63.35 | 64.51 | 62.55 | 62.60 | 62.12 | 118,500 |
Feb 23, 2024 | 63.21 | 64.33 | 62.31 | 63.62 | 63.13 | 113,900 |
Feb 22, 2024 | 63.47 | 64.33 | 62.49 | 63.27 | 62.79 | 109,200 |
Feb 21, 2024 | 63.78 | 64.23 | 62.75 | 63.83 | 63.34 | 89,300 |
Feb 20, 2024 | 64.67 | 65.58 | 63.75 | 64.08 | 63.59 | 78,500 |
Feb 16, 2024 | 65.91 | 66.69 | 65.30 | 65.62 | 65.12 | 79,500 |
Feb 15, 2024 | 64.88 | 67.06 | 64.31 | 66.53 | 66.02 | 139,800 |
Feb 14, 2024 | 64.51 | 64.51 | 62.26 | 64.26 | 63.77 | 157,300 |
Feb 13, 2024 | 64.86 | 65.76 | 62.58 | 63.56 | 63.07 | 135,200 |
Feb 12, 2024 | 65.88 | 68.27 | 65.88 | 67.11 | 66.60 | 97,000 |
Feb 9, 2024 | 65.37 | 66.44 | 64.31 | 66.06 | 65.56 | 99,600 |
Feb 8, 2024 | 63.44 | 65.16 | 63.24 | 65.05 | 64.55 | 103,300 |
Feb 7, 2024 | 64.18 | 64.18 | 62.19 | 63.67 | 63.18 | 117,100 |
Feb 6, 2024 | 64.81 | 65.62 | 63.38 | 64.04 | 63.55 | 73,400 |
Feb 5, 2024 | 64.65 | 65.45 | 63.27 | 64.86 | 64.37 | 158,800 |
Feb 2, 2024 | 64.42 | 66.53 | 64.42 | 65.39 | 64.89 | 108,400 |
Feb 1, 2024 | 67.51 | 68.11 | 63.73 | 65.86 | 65.36 | 141,400 |
Jan 31, 2024 | 70.54 | 70.54 | 66.87 | 66.96 | 66.45 | 178,400 |
Jan 30, 2024 | 72.85 | 72.85 | 71.01 | 71.80 | 71.25 | 131,800 |
Jan 29, 2024 | 72.05 | 73.22 | 71.12 | 72.96 | 72.40 | 149,000 |
Jan 26, 2024 | 69.98 | 72.61 | 69.15 | 72.28 | 71.73 | 222,300 |
Jan 25, 2024 | 65.25 | 69.19 | 65.25 | 69.15 | 68.62 | 183,700 |
Jan 24, 2024 | 0.48 Dividend | |||||
Jan 24, 2024 | 64.17 | 64.84 | 62.10 | 63.32 | 62.84 | 114,300 |
Jan 23, 2024 | 66.00 | 66.35 | 63.99 | 64.17 | 63.20 | 141,800 |
Jan 22, 2024 | 64.38 | 65.52 | 64.24 | 65.44 | 64.45 | 126,500 |
Jan 19, 2024 | 62.22 | 63.70 | 61.59 | 63.58 | 62.62 | 99,600 |
Jan 18, 2024 | 61.54 | 63.10 | 60.88 | 61.93 | 61.00 | 65,400 |
Jan 17, 2024 | 60.57 | 62.09 | 60.56 | 61.32 | 60.40 | 110,000 |
Jan 16, 2024 | 61.85 | 62.88 | 61.51 | 61.66 | 60.73 | 93,400 |
Jan 12, 2024 | 63.90 | 65.63 | 61.73 | 62.75 | 61.81 | 61,400 |
Jan 11, 2024 | 63.46 | 63.46 | 62.35 | 63.21 | 62.26 | 148,600 |
Jan 10, 2024 | 62.76 | 63.69 | 62.36 | 63.67 | 62.71 | 71,100 |
Jan 9, 2024 | 62.78 | 63.37 | 62.48 | 63.03 | 62.08 | 72,100 |
Jan 8, 2024 | 63.37 | 64.08 | 62.96 | 63.67 | 62.71 | 80,700 |
Jan 5, 2024 | 62.56 | 63.80 | 62.56 | 63.23 | 62.28 | 64,300 |
Jan 4, 2024 | 63.19 | 63.94 | 62.98 | 63.16 | 62.21 | 113,200 |
Jan 3, 2024 | 64.70 | 64.80 | 62.91 | 62.96 | 62.01 | 113,000 |
Jan 2, 2024 | 64.57 | 66.19 | 64.41 | 64.97 | 63.99 | 92,300 |
Dec 29, 2023 | 66.42 | 66.50 | 65.13 | 65.16 | 64.18 | 76,300 |
Dec 28, 2023 | 66.64 | 67.06 | 66.24 | 66.32 | 65.32 | 50,500 |
Dec 27, 2023 | 66.95 | 67.30 | 66.14 | 67.04 | 66.03 | 78,100 |
Dec 26, 2023 | 66.09 | 67.13 | 65.70 | 66.95 | 65.94 | 83,000 |
Dec 22, 2023 | 65.74 | 66.30 | 65.20 | 65.63 | 64.64 | 90,400 |
Dec 21, 2023 | 65.30 | 65.44 | 64.56 | 65.23 | 64.25 | 177,700 |
Dec 20, 2023 | 66.73 | 67.66 | 64.84 | 64.93 | 63.95 | 182,900 |
Dec 19, 2023 | 66.00 | 67.36 | 65.92 | 66.60 | 65.60 | 99,300 |
Dec 18, 2023 | 66.19 | 66.97 | 65.02 | 65.46 | 64.47 | 98,500 |
Dec 15, 2023 | 66.43 | 66.62 | 65.17 | 65.54 | 64.55 | 386,800 |
Dec 14, 2023 | 66.77 | 67.88 | 65.53 | 66.07 | 65.08 | 172,000 |
Dec 13, 2023 | 60.92 | 65.14 | 60.82 | 64.95 | 63.97 | 167,400 |
Dec 12, 2023 | 61.29 | 62.00 | 60.80 | 60.84 | 59.92 | 70,100 |
Dec 11, 2023 | 60.60 | 61.56 | 60.26 | 61.50 | 60.57 | 105,500 |
Dec 8, 2023 | 60.53 | 61.67 | 60.44 | 60.86 | 59.94 | 89,400 |
Dec 7, 2023 | 59.18 | 60.83 | 58.85 | 60.67 | 59.76 | 98,200 |
Dec 6, 2023 | 59.03 | 61.26 | 58.72 | 58.87 | 57.98 | 96,600 |
Dec 5, 2023 | 60.20 | 60.26 | 58.91 | 59.11 | 58.22 | 70,300 |
Dec 4, 2023 | 57.57 | 60.57 | 57.57 | 60.14 | 59.23 | 129,500 |
Dec 1, 2023 | 55.36 | 58.75 | 55.36 | 58.01 | 57.14 | 100,100 |
Nov 30, 2023 | 55.91 | 56.65 | 55.18 | 55.55 | 54.71 | 128,400 |
Nov 29, 2023 | 55.33 | 56.53 | 55.12 | 55.60 | 54.76 | 102,500 |
Nov 28, 2023 | 54.46 | 54.70 | 53.97 | 54.69 | 53.87 | 77,300 |
Nov 27, 2023 | 55.29 | 55.29 | 54.58 | 54.67 | 53.85 | 81,200 |
Nov 24, 2023 | 55.48 | 55.72 | 54.97 | 55.42 | 54.59 | 25,300 |
Nov 22, 2023 | 56.51 | 56.86 | 54.97 | 55.26 | 54.43 | 56,300 |
Nov 21, 2023 | 56.85 | 56.85 | 55.91 | 56.08 | 55.24 | 81,700 |
Nov 20, 2023 | 57.20 | 57.38 | 56.00 | 57.17 | 56.31 | 96,800 |
Nov 17, 2023 | 57.08 | 57.99 | 56.47 | 57.18 | 56.32 | 156,400 |
Nov 16, 2023 | 56.32 | 56.53 | 55.13 | 56.29 | 55.44 | 93,100 |
Nov 15, 2023 | 55.72 | 57.21 | 55.17 | 56.51 | 55.66 | 163,300 |
Nov 14, 2023 | 52.90 | 56.19 | 52.90 | 55.94 | 55.10 | 143,800 |
Nov 13, 2023 | 50.89 | 52.42 | 50.36 | 51.98 | 51.20 | 86,500 |
Nov 10, 2023 | 51.33 | 51.53 | 50.63 | 51.18 | 50.41 | 63,800 |
Nov 9, 2023 | 51.94 | 51.94 | 50.69 | 51.06 | 50.29 | 119,400 |
Nov 8, 2023 | 52.82 | 53.47 | 51.56 | 51.81 | 51.03 | 79,500 |
Nov 7, 2023 | 53.16 | 53.43 | 51.92 | 52.88 | 52.08 | 91,500 |
Nov 6, 2023 | 53.29 | 53.59 | 52.62 | 53.24 | 52.44 | 118,300 |
Nov 3, 2023 | 52.13 | 54.00 | 52.13 | 53.29 | 52.49 | 179,500 |
Nov 2, 2023 | 49.41 | 51.45 | 48.85 | 51.36 | 50.59 | 136,900 |
Nov 1, 2023 | 49.03 | 49.43 | 48.21 | 48.85 | 48.11 | 71,000 |
Oct 31, 2023 | 48.82 | 49.90 | 48.45 | 49.25 | 48.51 | 54,900 |
Oct 30, 2023 | 48.96 | 49.31 | 48.29 | 48.82 | 48.09 | 100,800 |
Oct 27, 2023 | 49.37 | 49.49 | 47.63 | 48.31 | 47.58 | 121,000 |
Oct 26, 2023 | 48.71 | 50.62 | 48.67 | 49.58 | 48.83 | 140,300 |
Oct 25, 2023 | 48.08 | 49.22 | 46.49 | 48.75 | 48.02 | 120,300 |
Oct 24, 2023 | 0.46 Dividend | |||||
Oct 24, 2023 | 48.59 | 48.59 | 46.26 | 46.89 | 46.18 | 88,500 |
Oct 23, 2023 | 48.33 | 49.49 | 48.04 | 48.75 | 47.56 | 124,600 |
Oct 20, 2023 | 50.29 | 50.29 | 48.46 | 48.64 | 47.46 | 110,000 |
Oct 19, 2023 | 50.00 | 50.80 | 50.00 | 50.15 | 48.93 | 109,600 |
Oct 18, 2023 | 51.09 | 51.60 | 49.94 | 50.10 | 48.88 | 105,000 |
Oct 17, 2023 | 50.34 | 52.62 | 50.34 | 51.32 | 50.07 | 167,200 |
Oct 16, 2023 | 48.96 | 50.62 | 48.96 | 50.55 | 49.32 | 154,300 |
Oct 13, 2023 | 49.17 | 49.43 | 48.40 | 48.69 | 47.50 | 117,200 |
Oct 12, 2023 | 48.94 | 49.20 | 48.26 | 48.92 | 47.73 | 176,000 |
Oct 11, 2023 | 49.03 | 49.49 | 48.71 | 49.08 | 47.88 | 79,200 |
Oct 10, 2023 | 47.97 | 48.96 | 47.97 | 48.74 | 47.55 | 91,300 |
Oct 9, 2023 | 47.05 | 48.31 | 47.05 | 47.78 | 46.62 | 67,900 |
Oct 6, 2023 | 47.16 | 47.96 | 46.64 | 47.34 | 46.19 | 129,300 |
Oct 5, 2023 | 46.96 | 47.77 | 46.96 | 47.62 | 46.46 | 87,800 |
Oct 4, 2023 | 46.53 | 46.89 | 45.89 | 46.86 | 45.72 | 73,900 |
Oct 3, 2023 | 46.06 | 46.69 | 45.59 | 46.46 | 45.33 | 80,600 |
Oct 2, 2023 | 47.20 | 47.25 | 45.88 | 46.31 | 45.18 | 130,100 |
Sep 29, 2023 | 47.64 | 47.94 | 46.86 | 47.46 | 46.30 | 120,800 |
Sep 28, 2023 | 46.85 | 48.45 | 46.20 | 47.18 | 46.03 | 170,300 |
Sep 27, 2023 | 47.01 | 47.21 | 46.69 | 46.87 | 45.73 | 105,600 |
Sep 26, 2023 | 46.29 | 47.41 | 46.29 | 47.01 | 45.87 | 150,600 |
Sep 25, 2023 | 46.00 | 46.83 | 45.80 | 46.71 | 45.57 | 129,900 |
Sep 22, 2023 | 45.46 | 46.17 | 45.26 | 46.01 | 44.89 | 98,000 |
Sep 21, 2023 | 45.01 | 45.52 | 44.47 | 45.45 | 44.34 | 137,200 |
Sep 20, 2023 | 45.86 | 46.68 | 45.27 | 45.34 | 44.24 | 72,000 |
Sep 19, 2023 | 46.66 | 46.96 | 45.35 | 45.52 | 44.41 | 119,600 |
Sep 18, 2023 | 49.02 | 49.02 | 46.32 | 46.38 | 45.25 | 133,900 |
Sep 15, 2023 | 49.61 | 49.99 | 48.64 | 49.06 | 47.87 | 450,300 |
Sep 14, 2023 | 49.69 | 50.13 | 49.50 | 49.61 | 48.40 | 95,900 |
Sep 13, 2023 | 49.83 | 50.22 | 48.85 | 49.24 | 48.04 | 97,300 |
Sep 12, 2023 | 49.27 | 50.05 | 49.23 | 49.76 | 48.55 | 63,500 |
Sep 11, 2023 | 50.71 | 51.06 | 49.52 | 49.62 | 48.41 | 87,300 |
Sep 8, 2023 | 50.38 | 51.33 | 49.64 | 50.41 | 49.18 | 84,400 |
Sep 7, 2023 | 49.56 | 50.27 | 49.19 | 50.10 | 48.88 | 118,900 |
Sep 6, 2023 | 51.03 | 51.20 | 49.15 | 49.28 | 48.08 | 79,500 |
Sep 5, 2023 | 52.25 | 52.64 | 50.35 | 51.02 | 49.78 | 106,000 |
Sep 1, 2023 | 52.38 | 53.26 | 52.25 | 52.75 | 51.47 | 96,100 |
Aug 31, 2023 | 51.01 | 52.36 | 50.82 | 52.13 | 50.86 | 123,700 |
Aug 30, 2023 | 51.50 | 51.50 | 50.75 | 51.01 | 49.77 | 47,800 |
Aug 29, 2023 | 51.41 | 51.64 | 51.11 | 51.50 | 50.25 | 64,200 |
Aug 28, 2023 | 51.04 | 51.94 | 51.04 | 51.32 | 50.07 | 74,800 |
Aug 25, 2023 | 52.08 | 53.09 | 50.77 | 50.91 | 49.67 | 81,600 |
Aug 24, 2023 | 51.69 | 52.94 | 51.37 | 51.83 | 50.57 | 91,300 |
Aug 23, 2023 | 52.70 | 52.84 | 51.74 | 51.94 | 50.68 | 82,900 |
Aug 22, 2023 | 54.29 | 55.01 | 52.56 | 52.56 | 51.28 | 84,900 |
Aug 21, 2023 | 56.27 | 56.50 | 54.40 | 54.43 | 53.10 | 110,300 |
Aug 18, 2023 | 55.02 | 57.00 | 55.02 | 56.21 | 54.84 | 239,300 |
Aug 17, 2023 | 54.90 | 55.77 | 54.50 | 55.44 | 54.09 | 142,000 |
Aug 16, 2023 | 54.40 | 54.97 | 53.86 | 54.76 | 53.43 | 136,500 |
Aug 15, 2023 | 55.12 | 55.56 | 54.27 | 54.70 | 53.37 | 147,700 |
Aug 14, 2023 | 56.23 | 56.33 | 54.87 | 55.78 | 54.42 | 120,000 |
Aug 11, 2023 | 55.70 | 56.95 | 55.48 | 56.40 | 55.03 | 97,500 |
Aug 10, 2023 | 55.75 | 56.50 | 55.30 | 55.98 | 54.62 | 108,100 |
Aug 9, 2023 | 55.62 | 55.92 | 54.72 | 55.64 | 54.29 | 89,200 |
Aug 8, 2023 | 55.68 | 56.14 | 54.00 | 55.88 | 54.52 | 98,700 |
Aug 7, 2023 | 55.49 | 56.90 | 54.86 | 56.75 | 55.37 | 109,400 |
Aug 4, 2023 | 55.30 | 56.01 | 55.05 | 55.63 | 54.28 | 82,100 |
Aug 3, 2023 | 55.12 | 56.32 | 54.49 | 55.48 | 54.13 | 76,400 |
Aug 2, 2023 | 54.29 | 55.31 | 54.29 | 55.20 | 53.86 | 55,000 |
Aug 1, 2023 | 55.34 | 55.34 | 54.20 | 55.25 | 53.90 | 58,600 |
Jul 31, 2023 | 55.91 | 56.17 | 54.96 | 55.44 | 54.09 | 82,200 |
Jul 28, 2023 | 55.60 | 56.72 | 55.23 | 56.03 | 54.67 | 137,500 |
Jul 27, 2023 | 56.81 | 56.81 | 54.63 | 55.29 | 53.94 | 106,400 |
Jul 26, 2023 | 55.41 | 56.48 | 55.41 | 56.24 | 54.87 | 93,500 |
Jul 25, 2023 | 55.64 | 56.54 | 54.60 | 54.69 | 53.36 | 119,800 |
Jul 24, 2023 | 0.46 Dividend | |||||
Jul 24, 2023 | 53.73 | 56.00 | 53.70 | 55.76 | 54.40 | 171,000 |
Jul 21, 2023 | 55.90 | 55.90 | 54.13 | 54.94 | 53.15 | 249,100 |
Jul 20, 2023 | 55.41 | 55.70 | 54.22 | 55.41 | 53.61 | 103,400 |
Jul 19, 2023 | 53.63 | 55.63 | 53.19 | 55.54 | 53.73 | 123,700 |
Jul 18, 2023 | 51.95 | 53.64 | 51.91 | 53.38 | 51.64 | 86,800 |
Jul 17, 2023 | 51.13 | 53.27 | 51.00 | 51.95 | 50.26 | 133,800 |
Jul 14, 2023 | 51.91 | 52.02 | 50.86 | 51.24 | 49.57 | 237,500 |
Jul 13, 2023 | 50.59 | 51.61 | 50.16 | 51.20 | 49.54 | 173,700 |
Jul 12, 2023 | 48.94 | 50.32 | 48.94 | 50.25 | 48.62 | 187,600 |
Jul 11, 2023 | 48.08 | 48.79 | 47.61 | 48.01 | 46.45 | 129,800 |
Jul 10, 2023 | 47.82 | 49.47 | 47.59 | 47.82 | 46.27 | 119,500 |
Jul 7, 2023 | 47.20 | 48.09 | 46.90 | 47.94 | 46.38 | 214,900 |
Jul 6, 2023 | 47.57 | 47.63 | 46.49 | 47.07 | 45.54 | 105,800 |
Jul 5, 2023 | 49.00 | 49.29 | 47.71 | 48.08 | 46.52 | 113,500 |
Jul 3, 2023 | 48.74 | 49.61 | 48.19 | 49.06 | 47.46 | 84,600 |
Jun 30, 2023 | 50.74 | 50.74 | 48.46 | 48.52 | 46.94 | 94,900 |
Jun 29, 2023 | 50.22 | 51.09 | 50.17 | 50.20 | 48.57 | 98,100 |
Jun 28, 2023 | 50.68 | 50.68 | 49.50 | 49.66 | 48.05 | 87,000 |
Jun 27, 2023 | 50.77 | 51.42 | 50.11 | 50.61 | 48.96 | 107,800 |
Jun 26, 2023 | 49.67 | 51.25 | 49.67 | 50.59 | 48.94 | 147,700 |
Jun 23, 2023 | 50.58 | 51.75 | 49.15 | 49.56 | 47.95 | 909,100 |
Jun 22, 2023 | 52.46 | 52.46 | 50.97 | 51.24 | 49.57 | 107,600 |
Jun 21, 2023 | 53.94 | 54.42 | 52.01 | 52.64 | 50.93 | 91,900 |
Jun 20, 2023 | 53.72 | 54.38 | 53.04 | 54.18 | 52.42 | 160,900 |
Jun 16, 2023 | 55.41 | 55.41 | 53.24 | 53.99 | 52.23 | 396,600 |
Jun 15, 2023 | 53.88 | 55.06 | 53.75 | 54.88 | 53.10 | 118,300 |
Jun 14, 2023 | 55.00 | 55.77 | 53.61 | 53.88 | 52.13 | 101,700 |
Jun 13, 2023 | 54.60 | 55.83 | 54.03 | 54.90 | 53.11 | 132,600 |
Jun 12, 2023 | 54.83 | 56.22 | 53.77 | 54.37 | 52.60 | 142,100 |
Jun 9, 2023 | 55.05 | 55.66 | 54.32 | 54.83 | 53.05 | 112,200 |
Jun 8, 2023 | 55.77 | 55.84 | 54.36 | 55.16 | 53.37 | 170,500 |
Jun 7, 2023 | 54.74 | 56.38 | 54.23 | 55.77 | 53.96 | 212,400 |
Jun 6, 2023 | 51.85 | 55.56 | 51.85 | 54.16 | 52.40 | 175,300 |
Jun 5, 2023 | 54.00 | 54.00 | 51.53 | 51.96 | 50.27 | 126,100 |
Jun 2, 2023 | 52.07 | 54.57 | 51.88 | 54.32 | 52.55 | 181,500 |
Jun 1, 2023 | 50.59 | 52.14 | 50.30 | 51.50 | 49.83 | 211,600 |
May 31, 2023 | 51.57 | 52.16 | 49.76 | 50.23 | 48.60 | 179,800 |
May 30, 2023 | 51.42 | 52.23 | 50.64 | 51.83 | 50.14 | 130,600 |
May 26, 2023 | 50.20 | 51.34 | 49.74 | 51.30 | 49.63 | 111,500 |
May 25, 2023 | 50.13 | 50.71 | 48.77 | 50.41 | 48.77 | 149,600 |
May 24, 2023 | 50.71 | 50.72 | 49.33 | 50.43 | 48.79 | 124,000 |
May 23, 2023 | 50.55 | 52.99 | 50.55 | 50.85 | 49.20 | 394,300 |
May 22, 2023 | 46.83 | 50.70 | 46.83 | 50.34 | 48.70 | 289,600 |
May 19, 2023 | 48.45 | 48.91 | 46.48 | 47.00 | 45.47 | 202,500 |
May 18, 2023 | 47.18 | 48.32 | 47.00 | 47.84 | 46.28 | 298,600 |
May 17, 2023 | 43.66 | 47.44 | 43.66 | 47.18 | 45.65 | 292,500 |
May 16, 2023 | 43.80 | 44.91 | 43.10 | 43.12 | 41.72 | 85,000 |
May 15, 2023 | 43.84 | 44.54 | 43.29 | 43.63 | 42.21 | 143,200 |
May 12, 2023 | 43.66 | 44.55 | 43.05 | 43.67 | 42.25 | 87,800 |
May 11, 2023 | 44.59 | 44.86 | 43.28 | 43.45 | 42.04 | 139,600 |
May 10, 2023 | 46.31 | 46.95 | 44.90 | 45.25 | 43.78 | 114,500 |
May 9, 2023 | 46.12 | 46.49 | 45.16 | 45.76 | 44.27 | 135,200 |
May 8, 2023 | 48.00 | 48.00 | 46.21 | 46.25 | 44.75 | 136,900 |
May 5, 2023 | 47.72 | 48.42 | 46.75 | 47.63 | 46.08 | 203,100 |
May 4, 2023 | 46.52 | 47.09 | 44.25 | 46.61 | 45.09 | 145,400 |
May 3, 2023 | 48.27 | 49.35 | 47.15 | 47.29 | 45.75 | 259,900 |
May 2, 2023 | 49.87 | 50.08 | 47.72 | 48.41 | 46.84 | 209,800 |
May 1, 2023 | 50.84 | 51.37 | 49.28 | 49.84 | 48.22 | 275,900 |
Apr 28, 2023 | 50.88 | 52.09 | 50.34 | 50.67 | 49.02 | 322,300 |
Apr 27, 2023 | 51.77 | 52.17 | 50.58 | 51.08 | 49.42 | 327,600 |
Related Tickers
IBCP Independent Bank Corporation
24.99
-0.72%
FRME First Merchants Corporation
34.13
-0.96%
HFWA Heritage Financial Corporation
17.87
-1.22%
OBK Origin Bancorp, Inc.
30.97
+0.06%
BKKLY Bangkok Bank Public Company Limited
19.00
-4.81%
MSBI Midland States Bancorp, Inc.
22.36
-6.99%
MBIN Merchants Bancorp
39.04
-0.76%
HBNC Horizon Bancorp, Inc.
11.66
-1.60%
SBSI Southside Bancshares, Inc.
27.27
-1.45%
FBMS The First Bancshares, Inc.
23.90
-4.55%