NasdaqGM - Delayed Quote • USD
Unity Bancorp, Inc. (UNTY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:01 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 19, 2024 | 26.29 | 26.91 | 26.29 | 26.91 | 26.91 | 8,300 |
Apr 18, 2024 | 26.47 | 26.48 | 26.40 | 26.40 | 26.40 | 11,200 |
Apr 17, 2024 | 26.38 | 26.47 | 26.28 | 26.28 | 26.28 | 25,700 |
Apr 16, 2024 | 26.26 | 26.45 | 26.26 | 26.40 | 26.40 | 5,500 |
Apr 15, 2024 | 26.34 | 26.70 | 26.33 | 26.43 | 26.43 | 16,100 |
Apr 12, 2024 | 26.50 | 26.70 | 26.02 | 26.28 | 26.28 | 35,400 |
Apr 11, 2024 | 26.00 | 26.26 | 25.73 | 26.00 | 26.00 | 8,000 |
Apr 10, 2024 | 26.11 | 26.60 | 25.67 | 26.34 | 26.34 | 21,100 |
Apr 9, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 4,000 |
Apr 8, 2024 | 27.00 | 27.00 | 26.28 | 26.35 | 26.35 | 6,100 |
Apr 5, 2024 | 26.66 | 26.89 | 26.60 | 26.68 | 26.68 | 4,700 |
Apr 4, 2024 | 26.87 | 26.88 | 26.87 | 26.88 | 26.88 | 5,400 |
Apr 3, 2024 | 26.89 | 26.90 | 26.35 | 26.70 | 26.70 | 9,400 |
Apr 2, 2024 | 27.35 | 28.29 | 26.81 | 27.01 | 27.01 | 7,700 |
Apr 1, 2024 | 27.44 | 28.10 | 26.79 | 27.70 | 27.70 | 44,400 |
Mar 28, 2024 | 27.80 | 27.85 | 27.36 | 27.60 | 27.60 | 15,900 |
Mar 27, 2024 | 27.89 | 28.27 | 27.25 | 27.85 | 27.85 | 83,500 |
Mar 26, 2024 | 27.48 | 27.54 | 27.03 | 27.38 | 27.38 | 13,800 |
Mar 25, 2024 | 28.94 | 28.94 | 27.48 | 27.48 | 27.48 | 23,800 |
Mar 22, 2024 | 29.70 | 29.70 | 28.68 | 28.68 | 28.68 | 21,800 |
Mar 21, 2024 | 27.75 | 29.87 | 26.85 | 29.70 | 29.70 | 82,200 |
Mar 20, 2024 | 27.00 | 28.18 | 26.78 | 27.80 | 27.80 | 19,600 |
Mar 19, 2024 | 27.35 | 27.82 | 26.95 | 27.03 | 27.03 | 6,600 |
Mar 18, 2024 | 27.93 | 28.11 | 27.32 | 27.32 | 27.32 | 13,400 |
Mar 15, 2024 | 26.41 | 28.02 | 26.41 | 28.02 | 28.02 | 38,900 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 14, 2024 | 27.91 | 27.91 | 26.12 | 26.80 | 26.80 | 24,000 |
Mar 13, 2024 | 27.70 | 27.82 | 27.60 | 27.69 | 27.56 | 8,700 |
Mar 12, 2024 | 27.70 | 27.76 | 27.30 | 27.30 | 27.17 | 6,000 |
Mar 11, 2024 | 27.89 | 28.15 | 27.24 | 27.66 | 27.53 | 9,600 |
Mar 8, 2024 | 27.78 | 27.79 | 27.55 | 27.75 | 27.62 | 6,900 |
Mar 7, 2024 | 27.06 | 28.01 | 27.06 | 27.63 | 27.50 | 12,100 |
Mar 6, 2024 | 27.57 | 27.57 | 27.03 | 27.34 | 27.21 | 6,800 |
Mar 5, 2024 | 27.11 | 27.56 | 27.00 | 27.40 | 27.27 | 11,700 |
Mar 4, 2024 | 26.84 | 27.30 | 26.46 | 27.11 | 26.98 | 10,000 |
Mar 1, 2024 | 27.24 | 27.60 | 26.32 | 26.75 | 26.62 | 80,800 |
Feb 29, 2024 | 26.87 | 27.70 | 26.17 | 27.38 | 27.25 | 13,000 |
Feb 28, 2024 | 27.48 | 27.48 | 26.34 | 26.53 | 26.41 | 13,300 |
Feb 27, 2024 | 28.00 | 28.00 | 27.25 | 27.72 | 27.59 | 11,200 |
Feb 26, 2024 | 27.50 | 28.21 | 27.18 | 27.18 | 27.05 | 7,000 |
Feb 23, 2024 | 27.63 | 27.63 | 27.44 | 27.47 | 27.34 | 4,700 |
Feb 22, 2024 | 27.63 | 27.98 | 27.40 | 27.40 | 27.27 | 8,400 |
Feb 21, 2024 | 26.78 | 27.63 | 26.56 | 27.56 | 27.43 | 15,700 |
Feb 20, 2024 | 26.90 | 27.64 | 26.90 | 27.07 | 26.94 | 11,000 |
Feb 16, 2024 | 27.90 | 27.90 | 27.26 | 27.26 | 27.13 | 7,600 |
Feb 15, 2024 | 28.26 | 28.47 | 27.40 | 28.05 | 27.92 | 12,300 |
Feb 14, 2024 | 26.24 | 27.80 | 26.21 | 27.28 | 27.15 | 11,900 |
Feb 13, 2024 | 27.20 | 27.20 | 26.22 | 26.22 | 26.10 | 21,900 |
Feb 12, 2024 | 27.50 | 28.51 | 27.50 | 27.92 | 27.79 | 13,100 |
Feb 9, 2024 | 27.16 | 27.64 | 27.12 | 27.23 | 27.10 | 8,500 |
Feb 8, 2024 | 26.50 | 27.12 | 26.50 | 26.93 | 26.80 | 8,400 |
Feb 7, 2024 | 26.21 | 27.31 | 25.33 | 26.75 | 26.62 | 20,100 |
Feb 6, 2024 | 26.70 | 26.83 | 25.71 | 26.20 | 26.08 | 24,300 |
Feb 5, 2024 | 27.20 | 27.38 | 26.68 | 26.89 | 26.76 | 18,200 |
Feb 2, 2024 | 27.29 | 27.91 | 27.14 | 27.26 | 27.13 | 8,800 |
Feb 1, 2024 | 27.50 | 27.82 | 27.20 | 27.58 | 27.45 | 11,900 |
Jan 31, 2024 | 29.45 | 29.80 | 27.13 | 27.39 | 27.26 | 19,300 |
Jan 30, 2024 | 29.76 | 30.05 | 29.64 | 29.64 | 29.50 | 10,100 |
Jan 29, 2024 | 29.83 | 30.13 | 29.68 | 29.99 | 29.85 | 36,700 |
Jan 26, 2024 | 29.99 | 29.99 | 29.50 | 29.68 | 29.54 | 7,100 |
Jan 25, 2024 | 29.82 | 30.00 | 29.20 | 29.78 | 29.64 | 14,600 |
Jan 24, 2024 | 29.94 | 30.00 | 29.41 | 29.41 | 29.27 | 4,600 |
Jan 23, 2024 | 30.50 | 30.50 | 29.55 | 29.55 | 29.41 | 17,900 |
Jan 22, 2024 | 29.59 | 30.70 | 29.59 | 30.70 | 30.56 | 21,900 |
Jan 19, 2024 | 28.34 | 29.87 | 27.85 | 29.28 | 29.14 | 43,900 |
Jan 18, 2024 | 27.85 | 28.34 | 27.47 | 28.23 | 28.10 | 34,200 |
Jan 17, 2024 | 28.37 | 28.37 | 27.51 | 28.02 | 27.89 | 34,000 |
Jan 16, 2024 | 27.99 | 28.46 | 27.64 | 28.45 | 28.32 | 11,900 |
Jan 12, 2024 | 28.40 | 28.40 | 27.54 | 27.92 | 27.79 | 10,700 |
Jan 11, 2024 | 28.12 | 28.29 | 27.20 | 27.61 | 27.48 | 12,200 |
Jan 10, 2024 | 28.45 | 28.47 | 28.01 | 28.17 | 28.04 | 19,900 |
Jan 9, 2024 | 28.46 | 28.69 | 28.30 | 28.30 | 28.17 | 11,400 |
Jan 8, 2024 | 28.43 | 28.63 | 28.35 | 28.61 | 28.48 | 10,200 |
Jan 5, 2024 | 28.22 | 28.70 | 28.22 | 28.57 | 28.44 | 24,800 |
Jan 4, 2024 | 28.56 | 28.94 | 28.26 | 28.26 | 28.13 | 14,300 |
Jan 3, 2024 | 28.93 | 28.93 | 28.34 | 28.43 | 28.30 | 9,700 |
Jan 2, 2024 | 29.42 | 29.83 | 28.89 | 28.89 | 28.75 | 32,600 |
Dec 29, 2023 | 29.78 | 29.88 | 29.45 | 29.59 | 29.45 | 11,100 |
Dec 28, 2023 | 29.18 | 29.75 | 29.00 | 29.68 | 29.54 | 17,000 |
Dec 27, 2023 | 28.88 | 29.21 | 28.77 | 29.20 | 29.06 | 12,600 |
Dec 26, 2023 | 28.43 | 29.28 | 28.25 | 29.28 | 29.14 | 23,500 |
Dec 22, 2023 | 28.70 | 29.15 | 28.29 | 28.68 | 28.55 | 44,900 |
Dec 21, 2023 | 27.74 | 28.80 | 27.74 | 28.69 | 28.56 | 27,000 |
Dec 20, 2023 | 28.19 | 28.93 | 27.71 | 28.02 | 27.89 | 40,100 |
Dec 19, 2023 | 27.72 | 28.49 | 27.70 | 27.92 | 27.79 | 33,100 |
Dec 18, 2023 | 27.63 | 27.88 | 27.08 | 27.84 | 27.71 | 41,100 |
Dec 15, 2023 | 27.64 | 27.80 | 26.74 | 27.67 | 27.54 | 69,500 |
Dec 14, 2023 | 0.12 Dividend | |||||
Dec 14, 2023 | 27.70 | 28.28 | 27.25 | 27.54 | 27.41 | 25,500 |
Dec 13, 2023 | 26.51 | 27.90 | 26.51 | 27.34 | 27.09 | 23,900 |
Dec 12, 2023 | 26.72 | 26.88 | 25.69 | 26.66 | 26.42 | 12,700 |
Dec 11, 2023 | 27.89 | 27.89 | 26.68 | 26.68 | 26.44 | 21,000 |
Dec 8, 2023 | 27.53 | 28.01 | 27.52 | 27.72 | 27.47 | 7,400 |
Dec 7, 2023 | 27.40 | 27.59 | 27.00 | 27.56 | 27.31 | 8,400 |
Dec 6, 2023 | 27.99 | 28.04 | 27.23 | 27.40 | 27.15 | 13,500 |
Dec 5, 2023 | 28.19 | 28.40 | 28.00 | 28.11 | 27.86 | 5,600 |
Dec 4, 2023 | 27.87 | 28.35 | 27.57 | 28.15 | 27.89 | 11,600 |
Dec 1, 2023 | 27.84 | 28.18 | 27.62 | 28.02 | 27.77 | 23,700 |
Nov 30, 2023 | 27.75 | 27.94 | 27.41 | 27.43 | 27.18 | 20,200 |
Nov 29, 2023 | 27.37 | 27.75 | 27.37 | 27.74 | 27.49 | 17,900 |
Nov 28, 2023 | 26.91 | 27.34 | 26.31 | 26.77 | 26.53 | 11,400 |
Nov 27, 2023 | 26.70 | 27.00 | 26.41 | 27.00 | 26.76 | 10,300 |
Nov 24, 2023 | 26.57 | 26.88 | 26.57 | 26.63 | 26.39 | 2,900 |
Nov 22, 2023 | 26.26 | 26.53 | 26.26 | 26.52 | 26.28 | 5,900 |
Nov 21, 2023 | 26.51 | 26.51 | 25.97 | 25.97 | 25.73 | 5,000 |
Nov 20, 2023 | 26.88 | 26.88 | 26.41 | 26.49 | 26.25 | 5,700 |
Nov 17, 2023 | 26.86 | 26.86 | 25.88 | 26.79 | 26.55 | 11,600 |
Nov 16, 2023 | 26.43 | 26.44 | 25.97 | 26.44 | 26.20 | 4,400 |
Nov 15, 2023 | 27.32 | 27.32 | 26.68 | 26.68 | 26.44 | 6,600 |
Nov 14, 2023 | 25.93 | 27.17 | 25.93 | 26.91 | 26.67 | 14,100 |
Nov 13, 2023 | 25.17 | 25.42 | 25.01 | 25.30 | 25.07 | 7,100 |
Nov 10, 2023 | 25.25 | 25.39 | 24.85 | 25.17 | 24.94 | 8,700 |
Nov 9, 2023 | 24.74 | 24.95 | 24.74 | 24.85 | 24.62 | 6,900 |
Nov 8, 2023 | 24.91 | 25.05 | 24.64 | 25.05 | 24.82 | 7,400 |
Nov 7, 2023 | 25.42 | 25.59 | 24.42 | 25.20 | 24.97 | 8,100 |
Nov 6, 2023 | 25.16 | 25.54 | 25.16 | 25.42 | 25.19 | 6,000 |
Nov 3, 2023 | 25.21 | 25.53 | 24.39 | 25.39 | 25.16 | 7,600 |
Nov 2, 2023 | 24.34 | 24.73 | 24.12 | 24.73 | 24.51 | 6,400 |
Nov 1, 2023 | 23.92 | 23.92 | 23.72 | 23.85 | 23.63 | 8,400 |
Oct 31, 2023 | 24.50 | 24.50 | 23.70 | 24.06 | 23.84 | 11,100 |
Oct 30, 2023 | 23.13 | 24.53 | 23.13 | 23.97 | 23.75 | 18,200 |
Oct 27, 2023 | 23.38 | 23.45 | 22.77 | 23.00 | 22.79 | 10,500 |
Oct 26, 2023 | 22.75 | 23.52 | 22.75 | 23.52 | 23.31 | 9,800 |
Oct 25, 2023 | 22.66 | 23.10 | 22.50 | 22.80 | 22.59 | 19,200 |
Oct 24, 2023 | 23.03 | 23.06 | 22.62 | 22.67 | 22.46 | 11,000 |
Oct 23, 2023 | 22.66 | 23.15 | 22.63 | 22.91 | 22.70 | 21,700 |
Oct 20, 2023 | 23.09 | 23.09 | 22.70 | 22.78 | 22.57 | 19,900 |
Oct 19, 2023 | 23.15 | 23.33 | 23.03 | 23.03 | 22.82 | 14,100 |
Oct 18, 2023 | 23.44 | 23.52 | 23.14 | 23.23 | 23.02 | 13,600 |
Oct 17, 2023 | 23.38 | 23.87 | 23.35 | 23.50 | 23.29 | 34,300 |
Oct 16, 2023 | 23.80 | 23.80 | 23.30 | 23.30 | 23.09 | 21,400 |
Oct 13, 2023 | 23.88 | 23.88 | 23.55 | 23.74 | 23.52 | 37,100 |
Oct 12, 2023 | 23.46 | 23.74 | 23.20 | 23.55 | 23.34 | 17,200 |
Oct 11, 2023 | 23.58 | 23.75 | 23.25 | 23.64 | 23.43 | 18,000 |
Oct 10, 2023 | 23.75 | 24.04 | 23.52 | 23.52 | 23.31 | 29,700 |
Oct 9, 2023 | 23.55 | 23.88 | 23.49 | 23.65 | 23.44 | 30,100 |
Oct 6, 2023 | 23.53 | 23.85 | 23.50 | 23.85 | 23.63 | 8,700 |
Oct 5, 2023 | 23.52 | 23.91 | 23.50 | 23.77 | 23.55 | 17,300 |
Oct 4, 2023 | 23.18 | 23.60 | 23.18 | 23.52 | 23.31 | 13,200 |
Oct 3, 2023 | 23.27 | 23.35 | 23.12 | 23.12 | 22.91 | 8,000 |
Oct 2, 2023 | 23.34 | 23.62 | 23.34 | 23.43 | 23.22 | 12,000 |
Sep 29, 2023 | 23.91 | 23.91 | 23.39 | 23.43 | 23.22 | 12,400 |
Sep 28, 2023 | 23.89 | 23.94 | 23.81 | 23.82 | 23.60 | 12,400 |
Sep 27, 2023 | 23.40 | 23.85 | 23.40 | 23.72 | 23.51 | 9,300 |
Sep 26, 2023 | 23.71 | 24.30 | 23.58 | 23.61 | 23.40 | 14,800 |
Sep 25, 2023 | 23.40 | 24.19 | 23.40 | 23.81 | 23.59 | 5,800 |
Sep 22, 2023 | 23.90 | 23.90 | 23.36 | 23.38 | 23.17 | 10,200 |
Sep 21, 2023 | 23.54 | 23.94 | 23.54 | 23.94 | 23.72 | 10,400 |
Sep 20, 2023 | 24.07 | 24.07 | 23.59 | 23.59 | 23.38 | 8,200 |
Sep 19, 2023 | 23.65 | 23.85 | 23.56 | 23.57 | 23.36 | 14,600 |
Sep 18, 2023 | 23.93 | 23.93 | 23.65 | 23.73 | 23.51 | 8,500 |
Sep 15, 2023 | 25.11 | 25.11 | 23.57 | 23.77 | 23.55 | 73,900 |
Sep 14, 2023 | 24.02 | 25.73 | 24.02 | 25.08 | 24.85 | 35,000 |
Sep 13, 2023 | 23.95 | 24.15 | 23.95 | 24.01 | 23.79 | 8,600 |
Sep 12, 2023 | 23.86 | 24.40 | 23.86 | 24.04 | 23.82 | 11,700 |
Sep 11, 2023 | 23.68 | 23.90 | 23.66 | 23.66 | 23.45 | 4,000 |
Sep 8, 2023 | 23.41 | 23.87 | 23.41 | 23.83 | 23.61 | 6,100 |
Sep 7, 2023 | 0.12 Dividend | |||||
Sep 7, 2023 | 23.71 | 23.75 | 23.31 | 23.32 | 23.11 | 40,700 |
Sep 6, 2023 | 24.11 | 24.13 | 23.82 | 23.82 | 23.49 | 10,200 |
Sep 5, 2023 | 24.39 | 24.42 | 24.36 | 24.36 | 24.02 | 3,100 |
Sep 1, 2023 | 24.25 | 24.68 | 24.25 | 24.66 | 24.31 | 7,600 |
Aug 31, 2023 | 24.50 | 24.50 | 23.92 | 24.17 | 23.83 | 14,600 |
Aug 30, 2023 | 24.27 | 24.47 | 24.14 | 24.47 | 24.13 | 11,600 |
Aug 29, 2023 | 24.29 | 24.50 | 24.29 | 24.49 | 24.15 | 7,000 |
Aug 28, 2023 | 24.58 | 24.58 | 24.25 | 24.41 | 24.07 | 6,300 |
Aug 25, 2023 | 24.50 | 24.52 | 24.30 | 24.39 | 24.05 | 4,500 |
Aug 24, 2023 | 24.14 | 24.60 | 24.14 | 24.47 | 24.13 | 10,300 |
Aug 23, 2023 | 23.92 | 24.29 | 23.90 | 24.28 | 23.94 | 10,500 |
Aug 22, 2023 | 24.16 | 24.17 | 23.90 | 23.97 | 23.63 | 12,900 |
Aug 21, 2023 | 24.43 | 24.43 | 24.13 | 24.25 | 23.91 | 7,200 |
Aug 18, 2023 | 24.55 | 25.44 | 24.18 | 24.18 | 23.84 | 41,600 |
Aug 17, 2023 | 24.59 | 24.80 | 24.55 | 24.72 | 24.37 | 6,900 |
Aug 16, 2023 | 24.62 | 24.62 | 24.59 | 24.59 | 24.24 | 7,000 |
Aug 15, 2023 | 25.50 | 25.50 | 25.08 | 25.09 | 24.74 | 6,400 |
Aug 14, 2023 | 26.10 | 26.10 | 25.68 | 25.68 | 25.32 | 6,800 |
Aug 11, 2023 | 26.03 | 26.49 | 25.93 | 26.38 | 26.01 | 12,100 |
Aug 10, 2023 | 26.78 | 26.78 | 26.30 | 26.30 | 25.93 | 5,600 |
Aug 9, 2023 | 26.90 | 26.90 | 26.17 | 26.41 | 26.04 | 10,500 |
Aug 8, 2023 | 26.36 | 27.18 | 26.29 | 27.18 | 26.80 | 6,300 |
Aug 7, 2023 | 26.49 | 26.68 | 26.25 | 26.68 | 26.30 | 9,000 |
Aug 4, 2023 | 26.89 | 26.97 | 26.27 | 26.35 | 25.98 | 10,100 |
Aug 3, 2023 | 26.66 | 27.03 | 26.57 | 26.72 | 26.34 | 9,800 |
Aug 2, 2023 | 26.48 | 27.22 | 26.35 | 26.61 | 26.24 | 15,400 |
Aug 1, 2023 | 26.38 | 26.85 | 26.17 | 26.71 | 26.33 | 12,700 |
Jul 31, 2023 | 27.11 | 27.11 | 25.66 | 26.52 | 26.15 | 12,100 |
Jul 28, 2023 | 26.48 | 26.50 | 25.92 | 26.17 | 25.80 | 15,600 |
Jul 27, 2023 | 26.69 | 26.70 | 26.14 | 26.50 | 26.13 | 17,700 |
Jul 26, 2023 | 26.48 | 27.52 | 26.24 | 26.50 | 26.13 | 25,100 |
Jul 25, 2023 | 27.09 | 27.09 | 26.26 | 26.26 | 25.89 | 17,200 |
Jul 24, 2023 | 26.54 | 27.16 | 26.54 | 27.16 | 26.78 | 18,400 |
Jul 21, 2023 | 26.07 | 26.83 | 26.07 | 26.41 | 26.04 | 11,600 |
Jul 20, 2023 | 26.39 | 26.50 | 25.71 | 25.98 | 25.61 | 18,000 |
Jul 19, 2023 | 25.78 | 26.68 | 25.65 | 26.37 | 26.00 | 30,000 |
Jul 18, 2023 | 25.84 | 26.37 | 25.15 | 25.48 | 25.12 | 26,100 |
Jul 17, 2023 | 24.17 | 25.69 | 23.56 | 25.18 | 24.83 | 18,600 |
Jul 14, 2023 | 23.22 | 24.47 | 23.12 | 24.35 | 24.01 | 37,000 |
Jul 13, 2023 | 23.24 | 23.30 | 23.00 | 23.11 | 22.79 | 17,900 |
Jul 12, 2023 | 23.24 | 23.30 | 22.85 | 23.01 | 22.69 | 17,300 |
Jul 11, 2023 | 22.81 | 23.18 | 22.61 | 23.09 | 22.77 | 11,200 |
Jul 10, 2023 | 23.36 | 23.36 | 22.80 | 22.84 | 22.52 | 10,700 |
Jul 7, 2023 | 22.85 | 23.32 | 22.85 | 23.26 | 22.93 | 31,600 |
Jul 6, 2023 | 23.16 | 23.16 | 22.49 | 22.78 | 22.46 | 21,700 |
Jul 5, 2023 | 23.63 | 23.68 | 23.24 | 23.27 | 22.94 | 14,600 |
Jul 3, 2023 | 23.58 | 23.76 | 23.31 | 23.76 | 23.43 | 7,200 |
Jun 30, 2023 | 23.80 | 23.94 | 23.54 | 23.59 | 23.26 | 12,100 |
Jun 29, 2023 | 24.13 | 24.13 | 23.60 | 23.86 | 23.52 | 10,100 |
Jun 28, 2023 | 23.83 | 23.86 | 23.54 | 23.63 | 23.30 | 14,900 |
Jun 27, 2023 | 23.31 | 23.92 | 23.20 | 23.82 | 23.49 | 28,000 |
Jun 26, 2023 | 23.37 | 24.29 | 23.15 | 23.30 | 22.97 | 32,700 |
Jun 23, 2023 | 22.75 | 24.14 | 22.70 | 23.56 | 23.23 | 131,700 |
Jun 22, 2023 | 23.22 | 23.29 | 22.66 | 22.89 | 22.57 | 14,200 |
Jun 21, 2023 | 23.52 | 23.76 | 23.43 | 23.48 | 23.15 | 18,000 |
Jun 20, 2023 | 24.15 | 24.15 | 23.50 | 23.65 | 23.32 | 14,700 |
Jun 16, 2023 | 24.05 | 24.31 | 23.69 | 23.90 | 23.56 | 61,900 |
Jun 15, 2023 | 23.76 | 23.94 | 23.63 | 23.89 | 23.55 | 25,500 |
Jun 14, 2023 | 23.70 | 23.90 | 23.53 | 23.78 | 23.45 | 20,700 |
Jun 13, 2023 | 23.60 | 24.06 | 23.22 | 23.74 | 23.41 | 26,000 |
Jun 12, 2023 | 24.04 | 24.17 | 23.69 | 23.75 | 23.42 | 12,100 |
Jun 9, 2023 | 24.00 | 24.10 | 23.60 | 23.88 | 23.54 | 19,400 |
Jun 8, 2023 | 0.12 Dividend | |||||
Jun 8, 2023 | 24.29 | 24.29 | 23.72 | 24.04 | 23.70 | 19,700 |
Jun 7, 2023 | 24.34 | 24.34 | 23.90 | 24.33 | 23.87 | 49,900 |
Jun 6, 2023 | 22.92 | 23.90 | 22.92 | 23.73 | 23.28 | 26,300 |
Jun 5, 2023 | 23.31 | 23.43 | 22.76 | 22.80 | 22.37 | 12,600 |
Jun 2, 2023 | 22.80 | 23.44 | 22.80 | 23.39 | 22.95 | 24,000 |
Jun 1, 2023 | 22.93 | 22.96 | 22.75 | 22.76 | 22.33 | 20,200 |
May 31, 2023 | 22.70 | 22.90 | 22.64 | 22.75 | 22.32 | 13,500 |
May 30, 2023 | 22.87 | 22.90 | 22.62 | 22.76 | 22.33 | 24,700 |
May 26, 2023 | 22.70 | 22.85 | 22.60 | 22.71 | 22.28 | 18,000 |
May 25, 2023 | 22.87 | 22.87 | 22.50 | 22.75 | 22.32 | 21,200 |
May 24, 2023 | 22.53 | 22.89 | 22.53 | 22.70 | 22.27 | 11,000 |
May 23, 2023 | 22.39 | 22.77 | 22.33 | 22.70 | 22.27 | 16,300 |
May 22, 2023 | 22.12 | 22.32 | 21.94 | 22.25 | 21.83 | 9,700 |
May 19, 2023 | 22.27 | 22.27 | 21.90 | 22.00 | 21.58 | 11,400 |
May 18, 2023 | 21.83 | 22.15 | 21.83 | 22.13 | 21.71 | 14,300 |
May 17, 2023 | 21.47 | 21.99 | 21.40 | 21.99 | 21.57 | 20,100 |
May 16, 2023 | 21.62 | 21.70 | 21.30 | 21.30 | 20.90 | 10,700 |
May 15, 2023 | 21.28 | 21.61 | 21.28 | 21.55 | 21.14 | 26,500 |
May 12, 2023 | 21.34 | 21.35 | 21.00 | 21.22 | 20.82 | 13,700 |
May 11, 2023 | 21.50 | 21.74 | 21.09 | 21.19 | 20.79 | 12,100 |
May 10, 2023 | 21.52 | 21.72 | 21.14 | 21.50 | 21.09 | 19,600 |
May 9, 2023 | 21.53 | 21.78 | 21.12 | 21.40 | 21.00 | 26,200 |
May 8, 2023 | 21.58 | 22.12 | 20.70 | 21.62 | 21.21 | 42,800 |
May 5, 2023 | 21.06 | 22.98 | 21.06 | 21.42 | 21.01 | 26,800 |
May 4, 2023 | 21.02 | 21.02 | 20.01 | 20.64 | 20.25 | 23,300 |
May 3, 2023 | 21.38 | 21.90 | 21.14 | 21.24 | 20.84 | 17,700 |
May 2, 2023 | 22.89 | 22.89 | 21.04 | 21.20 | 20.80 | 25,700 |
May 1, 2023 | 23.20 | 23.37 | 22.70 | 22.71 | 22.28 | 17,100 |
Apr 28, 2023 | 22.67 | 23.19 | 22.40 | 23.15 | 22.71 | 14,000 |
Apr 27, 2023 | 22.62 | 22.64 | 22.38 | 22.50 | 22.07 | 14,300 |
Apr 26, 2023 | 22.80 | 22.91 | 22.37 | 22.56 | 22.13 | 41,200 |
Apr 25, 2023 | 23.35 | 23.61 | 22.63 | 22.80 | 22.37 | 23,100 |
Apr 24, 2023 | 23.28 | 23.57 | 23.28 | 23.35 | 22.91 | 29,300 |
Apr 21, 2023 | 23.41 | 23.42 | 23.17 | 23.25 | 22.81 | 16,300 |
Apr 20, 2023 | 23.07 | 23.76 | 23.02 | 23.43 | 22.99 | 24,600 |
Related Tickers
MNSB MainStreet Bancshares, Inc.
17.23
+2.19%
BSVN Bank7 Corp.
27.59
+0.80%
CCNE CNB Financial Corporation
18.74
+2.35%
GNTY Guaranty Bancshares, Inc.
29.53
+4.35%
VABK Virginia National Bankshares Corporation
24.25
-0.45%
BFC Bank First Corporation
78.50
+3.55%
HBCP Home Bancorp, Inc.
36.09
+7.41%
TFIN Triumph Financial, Inc.
68.85
+1.10%
CFB CrossFirst Bankshares, Inc.
12.43
+3.07%
FCCO First Community Corporation
16.00
+0.31%