NYSE - Delayed Quote • USD
OFG Bancorp (OFG)
At close: April 23 at 4:00 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 | 35.66 | 36.38 | 35.63 | 36.25 | 36.25 | 243,500 |
Apr 22, 2024 | 35.29 | 36.07 | 35.26 | 35.70 | 35.70 | 328,800 |
Apr 19, 2024 | 33.40 | 34.83 | 33.19 | 34.82 | 34.82 | 205,800 |
Apr 18, 2024 | 33.75 | 34.24 | 33.37 | 33.44 | 33.44 | 213,300 |
Apr 17, 2024 | 33.86 | 34.02 | 33.30 | 33.37 | 33.37 | 194,100 |
Apr 16, 2024 | 33.77 | 33.96 | 33.35 | 33.49 | 33.49 | 187,700 |
Apr 15, 2024 | 34.50 | 34.83 | 33.70 | 34.07 | 34.07 | 166,200 |
Apr 12, 2024 | 34.45 | 34.56 | 34.15 | 34.37 | 34.37 | 147,700 |
Apr 11, 2024 | 34.69 | 35.00 | 34.32 | 34.71 | 34.71 | 131,200 |
Apr 10, 2024 | 35.12 | 35.37 | 34.33 | 34.72 | 34.72 | 212,500 |
Apr 9, 2024 | 36.23 | 36.48 | 35.90 | 36.18 | 36.18 | 86,600 |
Apr 8, 2024 | 36.04 | 36.32 | 35.85 | 36.05 | 36.05 | 103,600 |
Apr 5, 2024 | 35.61 | 36.06 | 35.60 | 35.82 | 35.82 | 156,100 |
Apr 4, 2024 | 36.24 | 36.42 | 35.51 | 35.65 | 35.65 | 271,300 |
Apr 3, 2024 | 35.56 | 36.16 | 35.56 | 35.74 | 35.74 | 278,500 |
Apr 2, 2024 | 35.56 | 35.90 | 35.26 | 35.86 | 35.86 | 277,900 |
Apr 1, 2024 | 36.93 | 36.93 | 35.75 | 35.90 | 35.90 | 226,500 |
Mar 28, 2024 | 36.40 | 36.84 | 35.97 | 36.81 | 36.81 | 323,500 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 27, 2024 | 35.65 | 36.53 | 35.30 | 36.46 | 36.46 | 252,800 |
Mar 26, 2024 | 35.95 | 36.07 | 35.27 | 35.53 | 35.28 | 208,900 |
Mar 25, 2024 | 35.89 | 36.17 | 35.55 | 35.64 | 35.39 | 113,500 |
Mar 22, 2024 | 36.33 | 36.33 | 35.56 | 35.70 | 35.45 | 140,800 |
Mar 21, 2024 | 36.45 | 36.73 | 36.10 | 36.20 | 35.95 | 282,200 |
Mar 20, 2024 | 34.84 | 36.63 | 34.83 | 36.13 | 35.88 | 193,200 |
Mar 19, 2024 | 34.78 | 35.42 | 34.52 | 34.98 | 34.73 | 197,300 |
Mar 18, 2024 | 35.26 | 35.33 | 34.70 | 34.92 | 34.67 | 201,700 |
Mar 15, 2024 | 34.81 | 35.63 | 34.81 | 35.04 | 34.79 | 1,725,600 |
Mar 14, 2024 | 35.77 | 35.89 | 34.55 | 34.96 | 34.71 | 318,400 |
Mar 13, 2024 | 35.85 | 36.50 | 35.78 | 36.07 | 35.82 | 224,800 |
Mar 12, 2024 | 36.40 | 36.67 | 35.87 | 36.00 | 35.75 | 258,400 |
Mar 11, 2024 | 36.80 | 36.95 | 35.82 | 36.56 | 36.30 | 215,300 |
Mar 8, 2024 | 37.98 | 38.01 | 37.37 | 37.42 | 37.16 | 121,200 |
Mar 7, 2024 | 37.57 | 37.81 | 37.35 | 37.50 | 37.24 | 257,400 |
Mar 6, 2024 | 37.88 | 38.25 | 37.08 | 37.41 | 37.15 | 220,300 |
Mar 5, 2024 | 36.21 | 37.81 | 36.21 | 37.81 | 37.54 | 224,100 |
Mar 4, 2024 | 36.52 | 37.27 | 36.25 | 36.26 | 36.00 | 208,000 |
Mar 1, 2024 | 36.06 | 36.23 | 35.37 | 36.22 | 35.97 | 181,100 |
Feb 29, 2024 | 36.18 | 36.59 | 36.01 | 36.22 | 35.97 | 244,700 |
Feb 28, 2024 | 35.44 | 35.88 | 35.44 | 35.58 | 35.33 | 156,500 |
Feb 27, 2024 | 35.97 | 36.10 | 35.74 | 35.81 | 35.56 | 167,200 |
Feb 26, 2024 | 35.62 | 35.91 | 35.32 | 35.70 | 35.45 | 217,300 |
Feb 23, 2024 | 35.55 | 36.23 | 35.40 | 35.93 | 35.68 | 190,700 |
Feb 22, 2024 | 35.44 | 35.84 | 35.13 | 35.48 | 35.23 | 149,300 |
Feb 21, 2024 | 35.46 | 35.74 | 35.18 | 35.71 | 35.46 | 260,200 |
Feb 20, 2024 | 35.58 | 36.10 | 35.30 | 35.55 | 35.30 | 163,700 |
Feb 16, 2024 | 36.51 | 36.54 | 35.92 | 35.94 | 35.69 | 367,300 |
Feb 15, 2024 | 36.13 | 37.12 | 36.03 | 36.76 | 36.50 | 253,800 |
Feb 14, 2024 | 36.19 | 36.39 | 35.57 | 35.98 | 35.73 | 197,900 |
Feb 13, 2024 | 35.66 | 36.00 | 35.00 | 35.67 | 35.42 | 371,100 |
Feb 12, 2024 | 36.32 | 37.34 | 36.31 | 36.84 | 36.58 | 275,800 |
Feb 9, 2024 | 35.96 | 36.55 | 35.67 | 36.30 | 36.04 | 202,100 |
Feb 8, 2024 | 35.68 | 36.13 | 35.55 | 35.93 | 35.68 | 222,700 |
Feb 7, 2024 | 36.09 | 36.34 | 35.30 | 35.96 | 35.71 | 247,600 |
Feb 6, 2024 | 36.39 | 36.91 | 35.77 | 36.07 | 35.82 | 195,600 |
Feb 5, 2024 | 36.25 | 36.78 | 35.92 | 36.44 | 36.18 | 197,500 |
Feb 2, 2024 | 35.97 | 37.01 | 35.97 | 36.69 | 36.43 | 220,100 |
Feb 1, 2024 | 37.79 | 39.04 | 35.66 | 36.77 | 36.51 | 371,200 |
Jan 31, 2024 | 37.95 | 38.24 | 36.69 | 36.77 | 36.51 | 295,400 |
Jan 30, 2024 | 38.12 | 38.54 | 37.83 | 38.51 | 38.24 | 249,300 |
Jan 29, 2024 | 38.29 | 38.43 | 37.70 | 38.11 | 37.84 | 282,800 |
Jan 26, 2024 | 38.12 | 38.34 | 37.63 | 37.97 | 37.70 | 196,600 |
Jan 25, 2024 | 37.16 | 38.15 | 37.05 | 37.77 | 37.50 | 245,800 |
Jan 24, 2024 | 36.07 | 37.12 | 35.80 | 36.42 | 36.16 | 176,600 |
Jan 23, 2024 | 36.87 | 36.87 | 35.83 | 35.91 | 35.66 | 220,200 |
Jan 22, 2024 | 35.84 | 36.50 | 35.72 | 36.49 | 36.23 | 267,000 |
Jan 19, 2024 | 34.92 | 35.37 | 34.57 | 35.37 | 35.12 | 346,400 |
Jan 18, 2024 | 35.35 | 35.41 | 34.71 | 34.78 | 34.54 | 234,800 |
Jan 17, 2024 | 34.35 | 35.14 | 34.19 | 35.12 | 34.87 | 250,000 |
Jan 16, 2024 | 35.49 | 35.89 | 34.80 | 34.95 | 34.70 | 201,300 |
Jan 12, 2024 | 36.18 | 36.30 | 35.20 | 36.03 | 35.78 | 218,500 |
Jan 11, 2024 | 36.48 | 36.57 | 35.43 | 35.77 | 35.52 | 238,400 |
Jan 10, 2024 | 35.69 | 36.88 | 35.61 | 36.84 | 36.58 | 213,600 |
Jan 9, 2024 | 35.74 | 35.89 | 35.49 | 35.80 | 35.55 | 154,000 |
Jan 8, 2024 | 35.59 | 36.25 | 35.50 | 36.19 | 35.94 | 200,200 |
Jan 5, 2024 | 35.52 | 36.11 | 35.34 | 35.49 | 35.24 | 254,900 |
Jan 4, 2024 | 35.80 | 36.09 | 35.51 | 35.77 | 35.52 | 272,000 |
Jan 3, 2024 | 36.83 | 36.83 | 35.42 | 35.55 | 35.30 | 274,700 |
Jan 2, 2024 | 37.18 | 37.87 | 36.83 | 36.91 | 36.65 | 259,600 |
Dec 29, 2023 | 37.88 | 37.88 | 37.38 | 37.48 | 37.22 | 138,300 |
Dec 28, 2023 | 0.22 Dividend | |||||
Dec 28, 2023 | 37.59 | 37.87 | 37.53 | 37.84 | 37.57 | 135,500 |
Dec 27, 2023 | 38.42 | 38.42 | 37.85 | 37.93 | 37.44 | 172,800 |
Dec 26, 2023 | 38.07 | 38.35 | 37.79 | 38.29 | 37.80 | 114,300 |
Dec 22, 2023 | 37.86 | 38.17 | 37.65 | 37.75 | 37.27 | 130,200 |
Dec 21, 2023 | 37.41 | 37.64 | 36.99 | 37.53 | 37.05 | 152,700 |
Dec 20, 2023 | 37.78 | 38.47 | 37.09 | 37.09 | 36.62 | 191,700 |
Dec 19, 2023 | 37.25 | 38.31 | 37.00 | 37.79 | 37.31 | 244,600 |
Dec 18, 2023 | 37.35 | 37.35 | 36.45 | 36.94 | 36.47 | 328,400 |
Dec 15, 2023 | 37.66 | 37.66 | 36.64 | 37.05 | 36.58 | 1,039,200 |
Dec 14, 2023 | 37.16 | 38.21 | 37.16 | 37.55 | 37.07 | 405,600 |
Dec 13, 2023 | 35.71 | 37.10 | 35.23 | 36.94 | 36.47 | 299,500 |
Dec 12, 2023 | 35.73 | 35.73 | 35.33 | 35.43 | 34.98 | 146,900 |
Dec 11, 2023 | 35.71 | 35.89 | 35.32 | 35.70 | 35.24 | 219,400 |
Dec 8, 2023 | 35.39 | 36.12 | 35.39 | 36.00 | 35.54 | 113,000 |
Dec 7, 2023 | 34.98 | 35.62 | 34.69 | 35.58 | 35.12 | 121,300 |
Dec 6, 2023 | 35.37 | 35.88 | 34.58 | 34.69 | 34.25 | 208,600 |
Dec 5, 2023 | 35.17 | 35.57 | 34.85 | 35.07 | 34.62 | 138,800 |
Dec 4, 2023 | 34.40 | 35.28 | 34.40 | 35.25 | 34.80 | 216,000 |
Dec 1, 2023 | 33.28 | 35.10 | 33.28 | 34.81 | 34.36 | 174,800 |
Nov 30, 2023 | 33.61 | 33.84 | 33.30 | 33.56 | 33.13 | 178,400 |
Nov 29, 2023 | 33.66 | 34.04 | 33.45 | 33.61 | 33.18 | 132,300 |
Nov 28, 2023 | 33.65 | 33.92 | 32.96 | 33.33 | 32.90 | 148,200 |
Nov 27, 2023 | 33.64 | 33.66 | 33.33 | 33.61 | 33.18 | 121,100 |
Nov 24, 2023 | 33.63 | 33.86 | 33.56 | 33.72 | 33.29 | 48,400 |
Nov 22, 2023 | 33.71 | 33.77 | 33.50 | 33.67 | 33.24 | 106,200 |
Nov 21, 2023 | 33.41 | 33.57 | 33.17 | 33.26 | 32.83 | 111,600 |
Nov 20, 2023 | 33.73 | 33.77 | 33.35 | 33.59 | 33.16 | 126,900 |
Nov 17, 2023 | 33.57 | 33.92 | 33.42 | 33.71 | 33.28 | 182,000 |
Nov 16, 2023 | 33.75 | 33.85 | 33.23 | 33.26 | 32.83 | 122,200 |
Nov 15, 2023 | 33.37 | 34.10 | 33.37 | 33.64 | 33.21 | 308,100 |
Nov 14, 2023 | 32.47 | 33.74 | 32.28 | 33.49 | 33.06 | 346,100 |
Nov 13, 2023 | 31.16 | 31.44 | 30.90 | 31.26 | 30.86 | 144,200 |
Nov 10, 2023 | 31.53 | 31.66 | 31.22 | 31.37 | 30.97 | 133,200 |
Nov 9, 2023 | 31.45 | 31.59 | 30.53 | 31.37 | 30.97 | 186,400 |
Nov 8, 2023 | 31.60 | 31.60 | 31.20 | 31.44 | 31.04 | 147,600 |
Nov 7, 2023 | 31.70 | 31.70 | 30.92 | 31.43 | 31.03 | 169,400 |
Nov 6, 2023 | 31.81 | 31.91 | 31.54 | 31.73 | 31.32 | 169,300 |
Nov 3, 2023 | 32.10 | 32.74 | 31.71 | 31.84 | 31.43 | 206,600 |
Nov 2, 2023 | 30.50 | 31.40 | 30.50 | 31.24 | 30.84 | 158,300 |
Nov 1, 2023 | 29.50 | 30.28 | 29.45 | 30.16 | 29.77 | 155,900 |
Oct 31, 2023 | 29.48 | 29.74 | 29.33 | 29.62 | 29.24 | 132,300 |
Oct 30, 2023 | 29.73 | 29.91 | 29.45 | 29.54 | 29.16 | 127,100 |
Oct 27, 2023 | 29.63 | 29.79 | 29.16 | 29.41 | 29.03 | 167,600 |
Oct 26, 2023 | 28.65 | 29.79 | 28.65 | 29.66 | 29.28 | 149,300 |
Oct 25, 2023 | 28.65 | 28.95 | 28.41 | 28.67 | 28.30 | 199,000 |
Oct 24, 2023 | 29.20 | 29.25 | 28.76 | 28.93 | 28.56 | 211,500 |
Oct 23, 2023 | 28.81 | 29.53 | 28.78 | 28.84 | 28.47 | 382,700 |
Oct 20, 2023 | 31.03 | 31.03 | 28.32 | 28.70 | 28.33 | 379,500 |
Oct 19, 2023 | 30.01 | 30.25 | 29.74 | 29.80 | 29.42 | 257,900 |
Oct 18, 2023 | 30.53 | 30.61 | 30.01 | 30.06 | 29.68 | 137,400 |
Oct 17, 2023 | 30.45 | 31.38 | 30.45 | 30.86 | 30.47 | 180,600 |
Oct 16, 2023 | 30.64 | 30.95 | 30.28 | 30.55 | 30.16 | 144,300 |
Oct 13, 2023 | 30.99 | 31.27 | 30.12 | 30.20 | 29.81 | 143,000 |
Oct 12, 2023 | 30.93 | 30.93 | 30.43 | 30.70 | 30.31 | 134,700 |
Oct 11, 2023 | 30.48 | 30.98 | 30.42 | 30.84 | 30.45 | 152,200 |
Oct 10, 2023 | 30.68 | 31.02 | 30.48 | 30.49 | 30.10 | 172,100 |
Oct 9, 2023 | 30.52 | 30.75 | 30.05 | 30.50 | 30.11 | 150,100 |
Oct 6, 2023 | 30.23 | 31.12 | 30.23 | 30.72 | 30.33 | 243,000 |
Oct 5, 2023 | 29.65 | 30.62 | 29.65 | 30.52 | 30.13 | 216,400 |
Oct 4, 2023 | 29.41 | 29.83 | 29.03 | 29.71 | 29.33 | 187,400 |
Oct 3, 2023 | 29.76 | 30.15 | 29.16 | 29.20 | 28.83 | 206,100 |
Oct 2, 2023 | 29.81 | 29.98 | 29.55 | 29.95 | 29.57 | 225,300 |
Sep 29, 2023 | 30.04 | 30.72 | 29.64 | 29.86 | 29.48 | 282,600 |
Sep 28, 2023 | 0.22 Dividend | |||||
Sep 28, 2023 | 29.33 | 30.27 | 29.33 | 29.93 | 29.55 | 333,700 |
Sep 27, 2023 | 29.31 | 30.02 | 29.17 | 29.47 | 28.88 | 285,100 |
Sep 26, 2023 | 28.43 | 29.18 | 28.41 | 29.03 | 28.44 | 274,300 |
Sep 25, 2023 | 28.34 | 28.84 | 28.21 | 28.75 | 28.17 | 169,700 |
Sep 22, 2023 | 28.57 | 28.58 | 28.19 | 28.43 | 27.86 | 142,800 |
Sep 21, 2023 | 28.53 | 28.78 | 28.40 | 28.61 | 28.03 | 194,600 |
Sep 20, 2023 | 29.31 | 29.52 | 28.67 | 28.71 | 28.13 | 138,900 |
Sep 19, 2023 | 29.32 | 29.45 | 28.92 | 29.08 | 28.49 | 209,900 |
Sep 18, 2023 | 29.54 | 29.80 | 29.16 | 29.20 | 28.61 | 136,300 |
Sep 15, 2023 | 29.85 | 30.02 | 29.40 | 29.54 | 28.94 | 952,200 |
Sep 14, 2023 | 29.76 | 30.19 | 29.59 | 30.17 | 29.56 | 191,700 |
Sep 13, 2023 | 29.90 | 30.02 | 29.25 | 29.48 | 28.89 | 146,900 |
Sep 12, 2023 | 29.74 | 30.03 | 29.48 | 29.80 | 29.20 | 132,400 |
Sep 11, 2023 | 29.91 | 30.11 | 29.63 | 29.69 | 29.09 | 127,900 |
Sep 8, 2023 | 29.79 | 29.90 | 29.33 | 29.83 | 29.23 | 115,300 |
Sep 7, 2023 | 30.07 | 30.11 | 29.61 | 29.73 | 29.13 | 145,400 |
Sep 6, 2023 | 30.23 | 30.31 | 29.83 | 30.06 | 29.45 | 132,100 |
Sep 5, 2023 | 30.97 | 30.97 | 29.93 | 30.03 | 29.42 | 220,600 |
Sep 1, 2023 | 30.48 | 31.46 | 30.48 | 31.41 | 30.78 | 193,800 |
Aug 31, 2023 | 30.21 | 30.35 | 29.87 | 30.16 | 29.55 | 315,400 |
Aug 30, 2023 | 30.99 | 31.17 | 30.26 | 30.29 | 29.68 | 140,500 |
Aug 29, 2023 | 30.70 | 31.16 | 30.51 | 31.12 | 30.49 | 132,500 |
Aug 28, 2023 | 30.19 | 30.80 | 30.19 | 30.72 | 30.10 | 109,200 |
Aug 25, 2023 | 30.43 | 30.62 | 29.54 | 30.00 | 29.40 | 96,100 |
Aug 24, 2023 | 30.20 | 30.69 | 30.14 | 30.37 | 29.76 | 137,400 |
Aug 23, 2023 | 29.88 | 30.20 | 29.55 | 30.18 | 29.57 | 160,600 |
Aug 22, 2023 | 30.78 | 31.08 | 29.92 | 29.93 | 29.33 | 131,100 |
Aug 21, 2023 | 31.28 | 31.37 | 30.56 | 30.79 | 30.17 | 131,400 |
Aug 18, 2023 | 30.96 | 31.41 | 30.96 | 31.21 | 30.58 | 170,200 |
Aug 17, 2023 | 31.50 | 31.66 | 31.13 | 31.26 | 30.63 | 104,000 |
Aug 16, 2023 | 31.53 | 31.95 | 31.33 | 31.40 | 30.77 | 103,600 |
Aug 15, 2023 | 31.86 | 32.09 | 31.77 | 31.80 | 31.16 | 191,800 |
Aug 14, 2023 | 32.29 | 32.29 | 31.79 | 32.16 | 31.51 | 181,100 |
Aug 11, 2023 | 32.26 | 32.72 | 32.26 | 32.46 | 31.81 | 190,100 |
Aug 10, 2023 | 32.61 | 32.93 | 32.15 | 32.37 | 31.72 | 123,800 |
Aug 9, 2023 | 32.86 | 32.88 | 32.32 | 32.52 | 31.86 | 122,800 |
Aug 8, 2023 | 32.93 | 33.27 | 32.38 | 33.12 | 32.45 | 131,600 |
Aug 7, 2023 | 33.27 | 33.81 | 33.21 | 33.63 | 32.95 | 194,200 |
Aug 4, 2023 | 33.45 | 33.76 | 33.08 | 33.29 | 32.62 | 167,700 |
Aug 3, 2023 | 33.55 | 33.61 | 33.13 | 33.28 | 32.61 | 145,300 |
Aug 2, 2023 | 33.25 | 33.77 | 33.00 | 33.66 | 32.98 | 124,400 |
Aug 1, 2023 | 33.39 | 33.80 | 32.77 | 33.66 | 32.98 | 266,500 |
Jul 31, 2023 | 33.30 | 33.54 | 32.77 | 33.49 | 32.81 | 443,800 |
Jul 28, 2023 | 33.19 | 33.56 | 32.90 | 33.33 | 32.66 | 303,700 |
Jul 27, 2023 | 33.65 | 33.96 | 32.61 | 32.76 | 32.10 | 528,400 |
Jul 26, 2023 | 33.83 | 34.20 | 33.50 | 33.58 | 32.90 | 358,100 |
Jul 25, 2023 | 33.74 | 34.14 | 33.28 | 33.32 | 32.65 | 292,600 |
Jul 24, 2023 | 33.55 | 34.30 | 33.55 | 33.82 | 33.14 | 369,500 |
Jul 21, 2023 | 33.40 | 34.11 | 32.78 | 33.65 | 32.97 | 379,300 |
Jul 20, 2023 | 31.70 | 32.76 | 31.13 | 32.60 | 31.94 | 454,100 |
Jul 19, 2023 | 30.50 | 31.17 | 30.24 | 30.99 | 30.37 | 267,400 |
Jul 18, 2023 | 28.96 | 30.42 | 28.96 | 30.35 | 29.74 | 329,500 |
Jul 17, 2023 | 28.25 | 29.11 | 28.15 | 28.89 | 28.31 | 187,900 |
Jul 14, 2023 | 28.52 | 28.70 | 28.14 | 28.26 | 27.69 | 195,500 |
Jul 13, 2023 | 28.38 | 28.92 | 28.19 | 28.41 | 27.84 | 216,900 |
Jul 12, 2023 | 27.70 | 28.35 | 27.48 | 28.19 | 27.62 | 296,000 |
Jul 11, 2023 | 27.07 | 27.37 | 26.99 | 27.25 | 26.70 | 171,700 |
Jul 10, 2023 | 26.69 | 27.44 | 26.69 | 27.08 | 26.53 | 224,500 |
Jul 7, 2023 | 26.14 | 26.82 | 25.94 | 26.75 | 26.21 | 189,800 |
Jul 6, 2023 | 26.21 | 26.54 | 25.72 | 26.14 | 25.61 | 310,400 |
Jul 5, 2023 | 26.50 | 26.73 | 26.23 | 26.44 | 25.91 | 190,900 |
Jul 3, 2023 | 25.96 | 26.81 | 25.96 | 26.63 | 26.09 | 104,900 |
Jun 30, 2023 | 26.64 | 26.64 | 26.08 | 26.08 | 25.55 | 212,200 |
Jun 29, 2023 | 0.22 Dividend | |||||
Jun 29, 2023 | 25.90 | 26.46 | 25.90 | 26.29 | 25.76 | 250,000 |
Jun 28, 2023 | 25.85 | 25.96 | 25.57 | 25.82 | 25.08 | 199,800 |
Jun 27, 2023 | 25.53 | 26.15 | 25.33 | 25.73 | 25.00 | 166,000 |
Jun 26, 2023 | 25.50 | 26.01 | 25.25 | 25.40 | 24.68 | 267,000 |
Jun 23, 2023 | 25.38 | 25.82 | 25.26 | 25.47 | 24.74 | 349,200 |
Jun 22, 2023 | 26.04 | 26.04 | 25.38 | 25.75 | 25.02 | 192,000 |
Jun 21, 2023 | 26.58 | 26.58 | 26.16 | 26.19 | 25.44 | 197,700 |
Jun 20, 2023 | 26.73 | 26.73 | 26.30 | 26.66 | 25.90 | 178,800 |
Jun 16, 2023 | 27.22 | 27.22 | 26.57 | 26.84 | 26.07 | 689,900 |
Jun 15, 2023 | 26.70 | 27.35 | 26.70 | 27.17 | 26.40 | 186,800 |
Jun 14, 2023 | 27.17 | 27.61 | 26.69 | 26.81 | 26.05 | 234,100 |
Jun 13, 2023 | 26.53 | 27.38 | 26.53 | 27.16 | 26.39 | 185,300 |
Jun 12, 2023 | 27.16 | 27.33 | 26.33 | 26.34 | 25.59 | 218,200 |
Jun 9, 2023 | 27.53 | 27.53 | 27.00 | 27.18 | 26.40 | 131,600 |
Jun 8, 2023 | 27.89 | 27.95 | 26.96 | 27.47 | 26.69 | 265,900 |
Jun 7, 2023 | 27.60 | 28.40 | 27.12 | 28.04 | 27.24 | 281,600 |
Jun 6, 2023 | 25.62 | 27.37 | 25.62 | 27.20 | 26.42 | 244,700 |
Jun 5, 2023 | 26.38 | 26.40 | 25.48 | 25.55 | 24.82 | 217,700 |
Jun 2, 2023 | 25.34 | 26.74 | 25.04 | 26.65 | 25.89 | 252,900 |
Jun 1, 2023 | 24.44 | 25.09 | 24.12 | 24.90 | 24.19 | 211,900 |
May 31, 2023 | 24.80 | 24.96 | 23.96 | 24.26 | 23.57 | 345,000 |
May 30, 2023 | 24.93 | 25.05 | 24.53 | 24.84 | 24.13 | 136,600 |
May 26, 2023 | 24.66 | 25.06 | 24.33 | 24.90 | 24.19 | 112,700 |
May 25, 2023 | 24.52 | 24.77 | 24.28 | 24.70 | 24.00 | 132,500 |
May 24, 2023 | 25.11 | 25.12 | 24.57 | 24.64 | 23.94 | 159,800 |
May 23, 2023 | 24.76 | 25.63 | 24.76 | 25.26 | 24.54 | 162,800 |
May 22, 2023 | 24.46 | 25.02 | 24.29 | 24.84 | 24.13 | 137,600 |
May 19, 2023 | 24.92 | 24.92 | 23.88 | 24.23 | 23.54 | 178,700 |
May 18, 2023 | 24.89 | 25.09 | 24.58 | 24.72 | 24.02 | 182,500 |
May 17, 2023 | 24.09 | 25.10 | 23.94 | 24.96 | 24.25 | 285,900 |
May 16, 2023 | 23.89 | 24.21 | 23.61 | 23.63 | 22.96 | 121,800 |
May 15, 2023 | 23.43 | 24.13 | 23.36 | 23.93 | 23.25 | 246,700 |
May 12, 2023 | 23.65 | 23.65 | 23.11 | 23.37 | 22.70 | 177,400 |
May 11, 2023 | 23.16 | 23.84 | 23.16 | 23.53 | 22.86 | 278,700 |
May 10, 2023 | 23.97 | 23.97 | 23.17 | 23.58 | 22.91 | 340,000 |
May 9, 2023 | 23.62 | 24.00 | 23.31 | 23.54 | 22.87 | 267,600 |
May 8, 2023 | 24.61 | 24.61 | 23.61 | 23.61 | 22.94 | 279,500 |
May 5, 2023 | 23.71 | 24.47 | 23.31 | 24.31 | 23.62 | 366,800 |
May 4, 2023 | 23.03 | 23.41 | 22.34 | 23.00 | 22.34 | 466,900 |
May 3, 2023 | 24.39 | 25.13 | 23.42 | 23.55 | 22.88 | 474,500 |
May 2, 2023 | 25.00 | 25.05 | 23.86 | 24.27 | 23.58 | 426,300 |
May 1, 2023 | 25.68 | 25.78 | 25.06 | 25.11 | 24.39 | 230,600 |
Apr 28, 2023 | 25.49 | 25.93 | 25.34 | 25.57 | 24.84 | 254,600 |
Apr 27, 2023 | 25.52 | 26.10 | 25.37 | 25.61 | 24.88 | 333,200 |
Apr 26, 2023 | 24.85 | 25.51 | 24.70 | 25.48 | 24.75 | 229,600 |
Apr 25, 2023 | 25.18 | 25.42 | 24.90 | 24.97 | 24.26 | 327,000 |
Apr 24, 2023 | 25.57 | 26.06 | 25.32 | 25.33 | 24.61 | 243,100 |
Related Tickers
FBP First BanCorp.
17.16
-0.41%
BPOP Popular, Inc.
87.88
+3.09%
STBA S&T Bancorp, Inc.
31.15
+1.17%
PFBC Preferred Bank
76.94
+2.81%
HOMB Home Bancshares, Inc. (Conway, AR)
24.69
+1.60%
ISTR Investar Holding Corporation
16.27
+1.06%
BCML BayCom Corp
20.05
+3.30%
LBAI Lakeland Bancorp, Inc.
12.85
+1.98%
RBB RBB Bancorp
18.25
-0.05%
HTH Hilltop Holdings Inc.
30.53
+0.63%