NasdaqGS - Delayed Quote • USD
WSFS Financial Corporation (WSFS)
At close: 4:00 PM EDT
After hours: 4:20 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 | 43.89 | 44.37 | 42.63 | 42.85 | 42.85 | 287,666 |
Apr 25, 2024 | 44.67 | 44.96 | 43.75 | 44.53 | 44.53 | 454,500 |
Apr 24, 2024 | 44.41 | 45.23 | 43.93 | 45.08 | 45.08 | 232,100 |
Apr 23, 2024 | 43.89 | 45.13 | 42.59 | 44.96 | 44.96 | 231,500 |
Apr 22, 2024 | 43.20 | 44.38 | 42.37 | 43.90 | 43.90 | 240,500 |
Apr 19, 2024 | 41.58 | 43.31 | 41.58 | 43.27 | 43.27 | 270,200 |
Apr 18, 2024 | 41.64 | 42.47 | 41.64 | 41.85 | 41.85 | 226,100 |
Apr 17, 2024 | 42.22 | 42.57 | 41.67 | 41.74 | 41.74 | 251,300 |
Apr 16, 2024 | 41.87 | 42.20 | 41.33 | 41.88 | 41.88 | 250,600 |
Apr 15, 2024 | 42.90 | 43.40 | 41.90 | 42.37 | 42.37 | 176,000 |
Apr 12, 2024 | 42.21 | 42.77 | 41.92 | 42.75 | 42.75 | 208,000 |
Apr 11, 2024 | 42.72 | 42.98 | 42.25 | 42.72 | 42.72 | 208,800 |
Apr 10, 2024 | 43.41 | 43.41 | 41.61 | 42.29 | 42.29 | 323,100 |
Apr 9, 2024 | 44.36 | 44.92 | 44.21 | 44.88 | 44.88 | 139,300 |
Apr 8, 2024 | 43.33 | 44.33 | 43.33 | 44.04 | 44.04 | 113,000 |
Apr 5, 2024 | 42.95 | 43.51 | 42.82 | 43.25 | 43.25 | 115,900 |
Apr 4, 2024 | 44.10 | 44.37 | 43.05 | 43.16 | 43.16 | 159,600 |
Apr 3, 2024 | 43.06 | 43.64 | 43.06 | 43.46 | 43.46 | 185,100 |
Apr 2, 2024 | 43.50 | 43.79 | 42.89 | 43.38 | 43.38 | 264,300 |
Apr 1, 2024 | 45.41 | 45.50 | 43.69 | 44.18 | 44.18 | 208,700 |
Mar 28, 2024 | 44.95 | 45.43 | 44.74 | 45.14 | 45.14 | 293,000 |
Mar 27, 2024 | 43.45 | 45.06 | 43.45 | 44.97 | 44.97 | 212,800 |
Mar 26, 2024 | 43.82 | 43.98 | 42.98 | 43.08 | 43.08 | 223,200 |
Mar 25, 2024 | 43.73 | 44.22 | 43.42 | 43.46 | 43.46 | 202,400 |
Mar 22, 2024 | 44.62 | 44.62 | 43.33 | 43.53 | 43.53 | 185,700 |
Mar 21, 2024 | 43.97 | 44.75 | 43.87 | 44.43 | 44.43 | 255,700 |
Mar 20, 2024 | 41.97 | 44.07 | 41.85 | 43.65 | 43.65 | 232,400 |
Mar 19, 2024 | 41.82 | 42.40 | 41.76 | 42.18 | 42.18 | 228,200 |
Mar 18, 2024 | 41.99 | 42.28 | 41.60 | 41.86 | 41.86 | 280,700 |
Mar 15, 2024 | 41.13 | 42.14 | 41.13 | 41.91 | 41.91 | 860,700 |
Mar 14, 2024 | 42.55 | 42.84 | 41.00 | 41.31 | 41.31 | 265,800 |
Mar 13, 2024 | 42.68 | 43.52 | 42.56 | 42.80 | 42.80 | 206,800 |
Mar 12, 2024 | 43.53 | 43.83 | 42.81 | 42.93 | 42.93 | 371,300 |
Mar 11, 2024 | 43.72 | 44.06 | 43.29 | 43.79 | 43.79 | 187,000 |
Mar 8, 2024 | 44.50 | 44.65 | 43.54 | 43.69 | 43.69 | 240,200 |
Mar 7, 2024 | 44.19 | 44.47 | 43.57 | 43.79 | 43.79 | 220,400 |
Mar 6, 2024 | 43.34 | 44.17 | 42.30 | 43.56 | 43.56 | 280,900 |
Mar 5, 2024 | 41.40 | 43.43 | 41.40 | 43.33 | 43.33 | 215,600 |
Mar 4, 2024 | 42.10 | 42.97 | 41.46 | 41.73 | 41.73 | 307,500 |
Mar 1, 2024 | 42.10 | 42.36 | 41.39 | 42.17 | 42.17 | 178,100 |
Feb 29, 2024 | 42.49 | 43.05 | 41.89 | 42.39 | 42.39 | 275,500 |
Feb 28, 2024 | 41.46 | 41.75 | 41.26 | 41.55 | 41.55 | 273,300 |
Feb 27, 2024 | 42.07 | 42.36 | 41.71 | 41.90 | 41.90 | 180,500 |
Feb 26, 2024 | 42.04 | 42.38 | 41.33 | 41.81 | 41.81 | 247,900 |
Feb 23, 2024 | 41.82 | 42.72 | 41.54 | 41.98 | 41.98 | 210,300 |
Feb 22, 2024 | 41.79 | 42.34 | 41.46 | 41.75 | 41.75 | 267,900 |
Feb 21, 2024 | 42.22 | 42.45 | 41.86 | 42.03 | 42.03 | 271,200 |
Feb 20, 2024 | 42.73 | 43.21 | 42.31 | 42.42 | 42.42 | 256,700 |
Feb 16, 2024 | 43.33 | 43.86 | 42.92 | 43.44 | 43.44 | 279,500 |
Feb 15, 2024 | 41.85 | 44.14 | 41.66 | 43.82 | 43.82 | 351,900 |
Feb 14, 2024 | 41.62 | 41.85 | 40.79 | 41.66 | 41.66 | 676,300 |
Feb 13, 2024 | 41.11 | 41.53 | 40.20 | 41.00 | 41.00 | 570,500 |
Feb 12, 2024 | 42.26 | 43.39 | 42.00 | 42.70 | 42.70 | 358,100 |
Feb 9, 2024 | 41.66 | 42.29 | 41.09 | 42.27 | 42.27 | 355,800 |
Feb 8, 2024 | 0.15 Dividend | |||||
Feb 8, 2024 | 41.49 | 41.76 | 41.13 | 41.70 | 41.70 | 232,500 |
Feb 7, 2024 | 42.03 | 43.87 | 40.89 | 41.43 | 41.28 | 282,500 |
Feb 6, 2024 | 42.14 | 43.05 | 41.59 | 41.98 | 41.83 | 318,300 |
Feb 5, 2024 | 42.49 | 42.79 | 41.80 | 42.12 | 41.97 | 384,600 |
Feb 2, 2024 | 42.56 | 43.59 | 41.84 | 43.15 | 42.99 | 281,700 |
Feb 1, 2024 | 44.66 | 45.02 | 41.98 | 43.66 | 43.50 | 377,400 |
Jan 31, 2024 | 46.57 | 47.02 | 44.41 | 44.51 | 44.35 | 674,400 |
Jan 30, 2024 | 47.09 | 47.71 | 47.04 | 47.34 | 47.17 | 263,600 |
Jan 29, 2024 | 46.87 | 47.30 | 43.33 | 47.22 | 47.05 | 309,800 |
Jan 26, 2024 | 45.21 | 46.68 | 45.12 | 46.60 | 46.43 | 260,600 |
Jan 25, 2024 | 46.51 | 46.71 | 45.32 | 45.95 | 45.78 | 348,500 |
Jan 24, 2024 | 45.76 | 46.20 | 45.47 | 45.82 | 45.65 | 268,300 |
Jan 23, 2024 | 46.63 | 46.63 | 45.35 | 45.41 | 45.25 | 295,500 |
Jan 22, 2024 | 45.40 | 46.24 | 45.21 | 46.18 | 46.01 | 268,100 |
Jan 19, 2024 | 43.86 | 44.86 | 43.42 | 44.85 | 44.69 | 260,700 |
Jan 18, 2024 | 43.85 | 44.04 | 43.22 | 43.63 | 43.47 | 207,700 |
Jan 17, 2024 | 42.99 | 43.88 | 42.86 | 43.59 | 43.43 | 240,700 |
Jan 16, 2024 | 42.80 | 44.21 | 42.77 | 43.97 | 43.81 | 451,400 |
Jan 12, 2024 | 45.22 | 45.78 | 44.06 | 44.56 | 44.40 | 336,100 |
Jan 11, 2024 | 44.48 | 44.77 | 43.64 | 44.60 | 44.44 | 279,200 |
Jan 10, 2024 | 44.30 | 44.98 | 44.18 | 44.88 | 44.72 | 152,400 |
Jan 9, 2024 | 44.35 | 44.88 | 44.30 | 44.58 | 44.42 | 260,100 |
Jan 8, 2024 | 44.40 | 45.22 | 44.30 | 45.12 | 44.96 | 245,000 |
Jan 5, 2024 | 43.41 | 44.60 | 43.41 | 44.47 | 44.31 | 267,600 |
Jan 4, 2024 | 44.20 | 44.53 | 43.74 | 43.87 | 43.71 | 222,500 |
Jan 3, 2024 | 45.32 | 45.32 | 43.80 | 43.94 | 43.78 | 266,300 |
Jan 2, 2024 | 45.42 | 46.38 | 44.82 | 45.57 | 45.41 | 235,500 |
Dec 29, 2023 | 46.72 | 46.77 | 45.91 | 45.93 | 45.76 | 132,400 |
Dec 28, 2023 | 46.75 | 47.08 | 44.12 | 46.90 | 46.73 | 127,900 |
Dec 27, 2023 | 47.30 | 47.35 | 46.81 | 47.01 | 46.84 | 180,000 |
Dec 26, 2023 | 46.71 | 47.45 | 46.18 | 47.08 | 46.91 | 160,000 |
Dec 22, 2023 | 46.33 | 47.74 | 46.13 | 46.44 | 46.27 | 185,600 |
Dec 21, 2023 | 46.39 | 46.54 | 45.41 | 46.18 | 46.01 | 230,200 |
Dec 20, 2023 | 46.58 | 47.97 | 45.67 | 45.75 | 45.58 | 391,200 |
Dec 19, 2023 | 45.81 | 46.94 | 45.76 | 46.57 | 46.40 | 280,500 |
Dec 18, 2023 | 45.90 | 46.18 | 45.08 | 45.66 | 45.49 | 336,200 |
Dec 15, 2023 | 46.51 | 46.89 | 45.11 | 45.42 | 45.26 | 1,304,500 |
Dec 14, 2023 | 44.99 | 46.53 | 44.92 | 46.22 | 46.05 | 584,700 |
Dec 13, 2023 | 41.07 | 44.06 | 40.60 | 43.72 | 43.56 | 420,200 |
Dec 12, 2023 | 41.44 | 41.56 | 40.95 | 41.00 | 40.85 | 320,300 |
Dec 11, 2023 | 41.43 | 41.85 | 40.81 | 41.38 | 41.23 | 287,600 |
Dec 8, 2023 | 41.55 | 41.90 | 40.78 | 41.48 | 41.33 | 329,400 |
Dec 7, 2023 | 40.51 | 41.66 | 39.99 | 41.40 | 41.25 | 370,900 |
Dec 6, 2023 | 40.65 | 41.84 | 40.02 | 40.43 | 40.28 | 405,800 |
Dec 5, 2023 | 41.33 | 41.80 | 40.10 | 40.19 | 40.04 | 337,000 |
Dec 4, 2023 | 40.46 | 41.91 | 40.09 | 41.65 | 41.50 | 402,500 |
Dec 1, 2023 | 38.27 | 41.25 | 37.09 | 41.07 | 40.92 | 371,900 |
Nov 30, 2023 | 38.74 | 39.53 | 37.99 | 38.57 | 38.43 | 263,100 |
Nov 29, 2023 | 38.49 | 39.45 | 37.20 | 38.60 | 38.46 | 391,700 |
Nov 28, 2023 | 38.25 | 38.25 | 37.72 | 38.06 | 37.92 | 195,300 |
Nov 27, 2023 | 38.47 | 38.78 | 38.07 | 38.25 | 38.11 | 153,900 |
Nov 24, 2023 | 38.93 | 39.17 | 38.31 | 38.70 | 38.56 | 75,900 |
Nov 22, 2023 | 39.25 | 39.45 | 38.09 | 38.86 | 38.72 | 115,400 |
Nov 21, 2023 | 39.49 | 39.49 | 38.55 | 38.81 | 38.67 | 162,400 |
Nov 20, 2023 | 39.93 | 39.98 | 39.51 | 39.67 | 39.53 | 195,000 |
Nov 17, 2023 | 39.90 | 40.41 | 39.60 | 39.91 | 39.77 | 244,800 |
Nov 16, 2023 | 40.16 | 40.16 | 37.98 | 39.54 | 39.40 | 203,800 |
Nov 15, 2023 | 39.70 | 40.60 | 39.48 | 40.32 | 40.17 | 291,600 |
Nov 14, 2023 | 38.11 | 40.34 | 37.81 | 39.79 | 39.65 | 420,200 |
Nov 13, 2023 | 36.08 | 36.69 | 35.56 | 36.43 | 36.30 | 209,200 |
Nov 10, 2023 | 36.65 | 36.65 | 35.09 | 36.33 | 36.20 | 245,900 |
Nov 9, 2023 | 37.26 | 37.88 | 36.23 | 36.44 | 36.31 | 177,000 |
Nov 8, 2023 | 38.03 | 38.03 | 36.92 | 37.12 | 36.99 | 208,400 |
Nov 7, 2023 | 38.48 | 38.78 | 37.86 | 37.88 | 37.74 | 320,500 |
Nov 6, 2023 | 38.56 | 39.10 | 36.91 | 38.92 | 38.78 | 317,000 |
Nov 3, 2023 | 38.37 | 39.03 | 36.63 | 38.57 | 38.43 | 224,800 |
Nov 2, 2023 | 0.15 Dividend | |||||
Nov 2, 2023 | 35.90 | 37.27 | 35.71 | 37.13 | 37.00 | 209,300 |
Nov 1, 2023 | 35.25 | 35.70 | 34.55 | 35.63 | 35.35 | 183,200 |
Oct 31, 2023 | 35.06 | 35.56 | 34.67 | 35.40 | 35.12 | 191,500 |
Oct 30, 2023 | 34.36 | 35.44 | 34.08 | 35.09 | 34.82 | 194,300 |
Oct 27, 2023 | 34.96 | 34.96 | 33.70 | 33.96 | 33.69 | 319,500 |
Oct 26, 2023 | 34.50 | 35.45 | 34.06 | 35.00 | 34.73 | 195,300 |
Oct 25, 2023 | 34.33 | 34.62 | 33.12 | 34.32 | 34.05 | 220,800 |
Oct 24, 2023 | 35.14 | 36.38 | 34.09 | 34.46 | 34.19 | 346,800 |
Oct 23, 2023 | 34.09 | 34.82 | 34.02 | 34.31 | 34.04 | 323,300 |
Oct 20, 2023 | 35.60 | 35.60 | 34.22 | 34.35 | 34.08 | 256,700 |
Oct 19, 2023 | 36.07 | 36.39 | 35.44 | 35.53 | 35.25 | 224,200 |
Oct 18, 2023 | 36.41 | 36.50 | 35.82 | 36.02 | 35.74 | 241,300 |
Oct 17, 2023 | 35.92 | 37.40 | 35.92 | 36.86 | 36.57 | 237,000 |
Oct 16, 2023 | 35.75 | 36.49 | 35.70 | 36.23 | 35.95 | 213,000 |
Oct 13, 2023 | 36.80 | 36.80 | 35.28 | 35.28 | 35.00 | 176,100 |
Oct 12, 2023 | 37.62 | 37.75 | 35.84 | 36.41 | 36.13 | 306,300 |
Oct 11, 2023 | 37.83 | 38.58 | 37.37 | 37.73 | 37.44 | 142,500 |
Oct 10, 2023 | 36.93 | 37.89 | 36.44 | 37.73 | 37.44 | 272,600 |
Oct 9, 2023 | 36.29 | 37.04 | 36.29 | 36.76 | 36.47 | 128,900 |
Oct 6, 2023 | 36.27 | 37.01 | 35.75 | 36.69 | 36.40 | 199,000 |
Oct 5, 2023 | 35.87 | 36.84 | 35.87 | 36.70 | 36.41 | 236,000 |
Oct 4, 2023 | 35.90 | 36.65 | 35.45 | 36.01 | 35.73 | 183,100 |
Oct 3, 2023 | 35.94 | 36.27 | 35.44 | 35.82 | 35.54 | 234,200 |
Oct 2, 2023 | 36.27 | 36.59 | 35.85 | 36.14 | 35.86 | 232,400 |
Sep 29, 2023 | 36.88 | 37.56 | 36.35 | 36.50 | 36.21 | 234,800 |
Sep 28, 2023 | 36.10 | 37.08 | 35.42 | 36.44 | 36.16 | 357,700 |
Sep 27, 2023 | 35.79 | 38.75 | 35.72 | 35.97 | 35.69 | 238,500 |
Sep 26, 2023 | 35.31 | 35.78 | 35.02 | 35.43 | 35.15 | 293,100 |
Sep 25, 2023 | 35.47 | 36.04 | 35.40 | 35.81 | 35.53 | 201,800 |
Sep 22, 2023 | 36.33 | 36.61 | 35.60 | 35.75 | 35.47 | 147,300 |
Sep 21, 2023 | 36.16 | 36.77 | 35.83 | 36.24 | 35.96 | 147,300 |
Sep 20, 2023 | 37.49 | 37.74 | 36.41 | 36.44 | 36.16 | 134,200 |
Sep 19, 2023 | 37.53 | 37.92 | 36.70 | 37.22 | 36.93 | 163,900 |
Sep 18, 2023 | 38.23 | 38.26 | 37.31 | 37.39 | 37.10 | 179,000 |
Sep 15, 2023 | 38.51 | 38.76 | 37.84 | 38.18 | 37.88 | 1,120,000 |
Sep 14, 2023 | 38.38 | 38.90 | 38.06 | 38.86 | 38.56 | 213,400 |
Sep 13, 2023 | 38.12 | 38.20 | 37.10 | 37.91 | 37.61 | 182,300 |
Sep 12, 2023 | 37.69 | 38.47 | 37.48 | 38.16 | 37.86 | 169,500 |
Sep 11, 2023 | 38.29 | 39.63 | 37.49 | 37.59 | 37.30 | 193,900 |
Sep 8, 2023 | 38.22 | 38.44 | 37.40 | 38.03 | 37.73 | 167,400 |
Sep 7, 2023 | 38.23 | 38.58 | 36.43 | 38.00 | 37.70 | 167,000 |
Sep 6, 2023 | 39.35 | 39.72 | 38.15 | 38.39 | 38.09 | 197,700 |
Sep 5, 2023 | 40.53 | 40.53 | 37.63 | 39.34 | 39.03 | 239,400 |
Sep 1, 2023 | 39.76 | 41.38 | 39.76 | 40.88 | 40.56 | 203,900 |
Aug 31, 2023 | 39.26 | 39.73 | 39.00 | 39.30 | 38.99 | 242,500 |
Aug 30, 2023 | 39.47 | 39.47 | 38.74 | 39.22 | 38.91 | 129,600 |
Aug 29, 2023 | 39.39 | 40.02 | 38.81 | 39.48 | 39.17 | 195,800 |
Aug 28, 2023 | 38.54 | 39.53 | 37.81 | 39.28 | 38.97 | 185,100 |
Aug 25, 2023 | 39.51 | 39.59 | 38.16 | 38.20 | 37.90 | 147,200 |
Aug 24, 2023 | 39.49 | 40.38 | 37.11 | 39.54 | 39.23 | 203,900 |
Aug 23, 2023 | 39.69 | 40.15 | 39.37 | 39.68 | 39.37 | 186,400 |
Aug 22, 2023 | 40.86 | 41.59 | 39.67 | 39.72 | 39.41 | 173,600 |
Aug 21, 2023 | 41.58 | 42.10 | 40.67 | 41.00 | 40.68 | 169,300 |
Aug 18, 2023 | 40.89 | 41.73 | 40.67 | 41.47 | 41.15 | 201,600 |
Aug 17, 2023 | 41.71 | 41.95 | 41.09 | 41.38 | 41.06 | 225,400 |
Aug 16, 2023 | 41.11 | 41.82 | 41.02 | 41.39 | 41.07 | 228,400 |
Aug 15, 2023 | 42.32 | 42.59 | 41.06 | 41.24 | 40.92 | 215,200 |
Aug 14, 2023 | 43.35 | 43.91 | 42.48 | 43.07 | 42.73 | 167,800 |
Aug 11, 2023 | 43.38 | 43.81 | 43.28 | 43.72 | 43.38 | 184,100 |
Aug 10, 2023 | 43.67 | 43.95 | 43.19 | 43.68 | 43.34 | 200,100 |
Aug 9, 2023 | 43.62 | 43.75 | 42.81 | 43.31 | 42.97 | 125,100 |
Aug 8, 2023 | 43.29 | 44.05 | 42.16 | 43.89 | 43.55 | 176,300 |
Aug 7, 2023 | 43.25 | 44.71 | 43.13 | 44.24 | 43.89 | 222,400 |
Aug 4, 2023 | 42.27 | 43.31 | 41.75 | 43.17 | 42.83 | 240,400 |
Aug 3, 2023 | 0.15 Dividend | |||||
Aug 3, 2023 | 42.13 | 42.57 | 41.53 | 42.35 | 42.02 | 144,500 |
Aug 2, 2023 | 42.15 | 43.66 | 41.58 | 42.47 | 41.99 | 194,600 |
Aug 1, 2023 | 43.47 | 43.66 | 42.46 | 42.87 | 42.38 | 236,300 |
Jul 31, 2023 | 43.61 | 44.11 | 43.37 | 43.75 | 43.25 | 233,300 |
Jul 28, 2023 | 43.87 | 44.40 | 43.40 | 43.66 | 43.17 | 136,400 |
Jul 27, 2023 | 44.52 | 44.97 | 43.06 | 43.37 | 42.88 | 260,800 |
Jul 26, 2023 | 42.45 | 44.35 | 42.45 | 44.10 | 43.60 | 266,300 |
Jul 25, 2023 | 45.40 | 45.40 | 41.28 | 41.56 | 41.09 | 287,500 |
Jul 24, 2023 | 41.46 | 43.43 | 41.46 | 43.25 | 42.76 | 230,700 |
Jul 21, 2023 | 42.21 | 42.21 | 41.32 | 41.63 | 41.16 | 229,600 |
Jul 20, 2023 | 42.35 | 42.35 | 41.14 | 41.87 | 41.40 | 162,700 |
Jul 19, 2023 | 40.97 | 42.51 | 40.80 | 42.34 | 41.86 | 208,300 |
Jul 18, 2023 | 39.51 | 41.14 | 39.14 | 40.91 | 40.45 | 322,600 |
Jul 17, 2023 | 38.60 | 39.98 | 38.60 | 39.50 | 39.05 | 131,500 |
Jul 14, 2023 | 39.64 | 39.64 | 38.35 | 38.73 | 38.29 | 174,100 |
Jul 13, 2023 | 39.67 | 40.07 | 38.97 | 39.35 | 38.90 | 236,200 |
Jul 12, 2023 | 39.28 | 39.83 | 39.01 | 39.24 | 38.80 | 179,500 |
Jul 11, 2023 | 38.07 | 38.55 | 37.85 | 38.42 | 37.99 | 104,000 |
Jul 10, 2023 | 37.37 | 38.53 | 37.37 | 38.03 | 37.60 | 164,700 |
Jul 7, 2023 | 36.81 | 38.08 | 36.81 | 37.64 | 37.21 | 216,300 |
Jul 6, 2023 | 37.26 | 37.33 | 36.43 | 36.74 | 36.32 | 207,400 |
Jul 5, 2023 | 38.51 | 38.54 | 37.62 | 37.84 | 37.41 | 206,000 |
Jul 3, 2023 | 37.67 | 38.82 | 37.55 | 38.72 | 38.28 | 105,500 |
Jun 30, 2023 | 38.99 | 38.99 | 37.68 | 37.72 | 37.29 | 182,300 |
Jun 29, 2023 | 38.14 | 38.89 | 37.49 | 38.44 | 38.00 | 161,500 |
Jun 28, 2023 | 37.57 | 37.84 | 36.55 | 37.70 | 37.27 | 163,200 |
Jun 27, 2023 | 37.02 | 38.12 | 36.41 | 37.78 | 37.35 | 191,800 |
Jun 26, 2023 | 36.25 | 37.34 | 36.02 | 36.84 | 36.42 | 396,000 |
Jun 23, 2023 | 34.94 | 35.68 | 34.59 | 35.17 | 34.77 | 490,800 |
Jun 22, 2023 | 36.50 | 36.74 | 35.10 | 35.53 | 35.13 | 195,700 |
Jun 21, 2023 | 37.21 | 37.21 | 36.48 | 36.58 | 36.17 | 240,600 |
Jun 20, 2023 | 38.39 | 38.39 | 37.17 | 37.46 | 37.04 | 296,100 |
Jun 16, 2023 | 39.49 | 39.63 | 37.71 | 38.41 | 37.98 | 842,700 |
Jun 15, 2023 | 38.32 | 39.36 | 37.92 | 39.26 | 38.82 | 226,000 |
Jun 14, 2023 | 39.82 | 40.00 | 38.38 | 38.62 | 38.18 | 290,000 |
Jun 13, 2023 | 39.21 | 40.00 | 38.80 | 39.77 | 39.32 | 273,800 |
Jun 12, 2023 | 39.02 | 39.91 | 38.67 | 39.11 | 38.67 | 287,600 |
Jun 9, 2023 | 39.37 | 39.52 | 38.55 | 38.95 | 38.51 | 185,600 |
Jun 8, 2023 | 39.57 | 39.70 | 38.53 | 39.44 | 38.99 | 284,900 |
Jun 7, 2023 | 38.54 | 40.54 | 38.15 | 39.77 | 39.32 | 443,200 |
Jun 6, 2023 | 35.35 | 38.74 | 35.31 | 38.02 | 37.59 | 324,500 |
Jun 5, 2023 | 36.35 | 36.43 | 34.70 | 35.40 | 35.00 | 315,200 |
Jun 2, 2023 | 34.60 | 36.91 | 34.45 | 36.60 | 36.19 | 315,900 |
Jun 1, 2023 | 33.63 | 34.58 | 33.11 | 34.07 | 33.68 | 213,900 |
May 31, 2023 | 33.93 | 33.93 | 32.76 | 33.44 | 33.06 | 306,300 |
May 30, 2023 | 34.45 | 34.78 | 33.63 | 34.15 | 33.76 | 202,300 |
May 26, 2023 | 34.01 | 35.32 | 33.51 | 34.25 | 33.86 | 128,100 |
May 25, 2023 | 33.77 | 34.58 | 33.25 | 34.08 | 33.69 | 231,000 |
May 24, 2023 | 34.66 | 34.76 | 33.94 | 34.08 | 33.69 | 211,500 |
May 23, 2023 | 33.75 | 35.51 | 33.58 | 35.01 | 34.61 | 310,500 |
May 22, 2023 | 32.92 | 33.74 | 32.53 | 33.55 | 33.17 | 209,400 |
May 19, 2023 | 34.14 | 34.60 | 32.35 | 32.55 | 32.18 | 385,200 |
May 18, 2023 | 33.62 | 34.05 | 32.94 | 33.56 | 33.18 | 394,400 |
May 17, 2023 | 31.52 | 33.77 | 31.20 | 33.60 | 33.22 | 430,000 |
May 16, 2023 | 31.39 | 31.65 | 30.85 | 30.85 | 30.50 | 210,800 |
May 15, 2023 | 30.46 | 31.51 | 30.40 | 31.28 | 30.93 | 198,400 |
May 12, 2023 | 30.30 | 30.39 | 29.59 | 30.34 | 30.00 | 229,200 |
May 11, 2023 | 30.00 | 30.45 | 29.64 | 29.94 | 29.60 | 257,000 |
May 10, 2023 | 31.78 | 31.78 | 30.31 | 30.55 | 30.20 | 218,200 |
May 9, 2023 | 31.26 | 31.45 | 30.45 | 31.00 | 30.65 | 243,300 |
May 8, 2023 | 32.83 | 33.00 | 31.26 | 31.36 | 31.01 | 339,100 |
May 5, 2023 | 31.96 | 33.24 | 31.66 | 32.37 | 32.00 | 283,100 |
May 4, 2023 | 0.15 Dividend | |||||
May 4, 2023 | 31.41 | 32.08 | 29.86 | 31.33 | 30.98 | 402,000 |
May 3, 2023 | 32.69 | 34.38 | 32.69 | 33.21 | 32.69 | 353,200 |
May 2, 2023 | 34.67 | 34.67 | 32.37 | 32.55 | 32.04 | 405,400 |
May 1, 2023 | 35.24 | 35.53 | 34.69 | 34.80 | 34.25 | 231,200 |
Apr 28, 2023 | 34.04 | 35.29 | 34.04 | 35.17 | 34.61 | 313,400 |
Apr 27, 2023 | 34.14 | 34.56 | 33.54 | 34.11 | 33.57 | 364,000 |
Related Tickers
UVSP Univest Financial Corporation
21.23
+3.31%
ABCB Ameris Bancorp
47.88
+0.78%
WABC Westamerica Bancorporation
47.44
+0.49%
UCBI United Community Banks, Inc.
25.98
+0.62%
IBOC International Bancshares Corporation
56.15
+0.32%
HWC Hancock Whitney Corporation
46.74
+1.21%
SASR Sandy Spring Bancorp, Inc.
21.49
+0.56%
FRME First Merchants Corporation
34.13
-0.96%
TCBX Third Coast Bancshares, Inc.
19.90
+2.00%
SRCE 1st Source Corporation
49.32
-3.56%