Other OTC - Delayed Quote • USD
Eagle Financial Services, Inc. (EFSI)
At close: April 19 at 3:57 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 22, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Apr 19, 2024 | 28.10 | 28.39 | 27.75 | 28.30 | 28.30 | 2,600 |
Apr 18, 2024 | 28.41 | 28.41 | 27.85 | 28.40 | 28.40 | 4,700 |
Apr 17, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 200 |
Apr 16, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Apr 15, 2024 | 28.50 | 28.95 | 28.30 | 28.95 | 28.95 | 600 |
Apr 12, 2024 | 28.85 | 29.00 | 28.85 | 29.00 | 29.00 | 700 |
Apr 11, 2024 | 28.91 | 29.49 | 28.90 | 28.90 | 28.90 | 1,500 |
Apr 10, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 400 |
Apr 9, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Apr 8, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Apr 5, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Apr 4, 2024 | 29.21 | 29.80 | 29.20 | 29.65 | 29.65 | 1,200 |
Apr 3, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Apr 2, 2024 | 29.20 | 29.57 | 29.11 | 29.57 | 29.57 | 900 |
Apr 1, 2024 | 29.32 | 29.82 | 28.90 | 29.57 | 29.57 | 7,300 |
Mar 28, 2024 | 29.77 | 29.85 | 29.77 | 29.85 | 29.85 | 200 |
Mar 27, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 200 |
Mar 26, 2024 | 29.75 | 29.99 | 29.75 | 29.85 | 29.85 | 1,500 |
Mar 25, 2024 | 29.05 | 29.81 | 29.03 | 29.80 | 29.80 | 5,700 |
Mar 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 18, 2024 | 29.03 | 30.00 | 29.03 | 30.00 | 30.00 | 300 |
Mar 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 13, 2024 | 29.03 | 30.00 | 29.03 | 30.00 | 30.00 | 1,000 |
Mar 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 8, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 7, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 6, 2024 | 29.17 | 30.00 | 29.17 | 30.00 | 30.00 | 400 |
Mar 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 4, 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 600 |
Mar 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
Feb 23, 2024 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 1,600 |
Feb 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 21, 2024 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 700 |
Feb 20, 2024 | 29.25 | 29.99 | 29.25 | 29.99 | 29.99 | 400 |
Feb 16, 2024 | 29.19 | 30.05 | 29.19 | 30.00 | 30.00 | 8,500 |
Feb 15, 2024 | 28.72 | 29.15 | 28.72 | 29.15 | 29.15 | 300 |
Feb 14, 2024 | 29.25 | 29.25 | 28.38 | 29.08 | 29.08 | 6,000 |
Feb 13, 2024 | 29.40 | 29.59 | 28.35 | 29.00 | 29.00 | 2,800 |
Feb 12, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 9, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 8, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 7, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 6, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 5, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 2, 2024 | 0.30 Dividend | |||||
Feb 2, 2024 | 29.37 | 29.95 | 29.30 | 29.80 | 29.80 | 900 |
Feb 1, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.68 | - |
Jan 31, 2024 | 29.98 | 29.98 | 29.80 | 29.98 | 29.68 | 700 |
Jan 30, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.50 | - |
Jan 29, 2024 | 29.72 | 29.80 | 29.72 | 29.80 | 29.50 | 400 |
Jan 26, 2024 | 29.59 | 29.89 | 29.56 | 29.56 | 29.26 | 900 |
Jan 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | - |
Jan 24, 2024 | 29.38 | 30.00 | 29.38 | 30.00 | 29.70 | 3,600 |
Jan 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | 100 |
Jan 22, 2024 | 29.43 | 29.99 | 29.43 | 29.99 | 29.69 | 300 |
Jan 19, 2024 | 29.40 | 29.99 | 29.40 | 29.99 | 29.69 | 600 |
Jan 18, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.69 | - |
Jan 17, 2024 | 29.38 | 29.99 | 29.38 | 29.99 | 29.69 | 900 |
Jan 16, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.66 | - |
Jan 12, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.66 | - |
Jan 11, 2024 | 29.45 | 30.00 | 29.42 | 29.96 | 29.66 | 1,300 |
Jan 10, 2024 | 29.41 | 29.95 | 29.40 | 29.95 | 29.65 | 2,200 |
Jan 9, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.64 | - |
Jan 8, 2024 | 29.40 | 29.94 | 29.40 | 29.94 | 29.64 | 700 |
Jan 5, 2024 | 29.41 | 29.95 | 29.41 | 29.95 | 29.65 | 2,100 |
Jan 4, 2024 | 29.40 | 29.98 | 29.40 | 29.98 | 29.68 | 1,800 |
Jan 3, 2024 | 29.62 | 30.00 | 29.40 | 29.98 | 29.68 | 2,200 |
Jan 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | - |
Dec 29, 2023 | 29.85 | 30.00 | 29.85 | 30.00 | 29.70 | 3,100 |
Dec 28, 2023 | 29.75 | 29.75 | 29.61 | 29.75 | 29.45 | 3,100 |
Dec 27, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.55 | - |
Dec 26, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.55 | - |
Dec 22, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.55 | - |
Dec 21, 2023 | 29.90 | 29.90 | 29.85 | 29.85 | 29.55 | 4,700 |
Dec 20, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.60 | - |
Dec 19, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.60 | 3,100 |
Dec 18, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.65 | - |
Dec 15, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.65 | 200 |
Dec 14, 2023 | 29.99 | 30.09 | 29.95 | 29.95 | 29.65 | 9,700 |
Dec 13, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 29.79 | - |
Dec 12, 2023 | 30.00 | 30.09 | 29.90 | 30.09 | 29.79 | 1,500 |
Dec 11, 2023 | 30.00 | 30.24 | 29.90 | 30.10 | 29.80 | 2,200 |
Dec 8, 2023 | 30.09 | 30.30 | 29.90 | 30.19 | 29.89 | 3,700 |
Dec 7, 2023 | 30.20 | 30.25 | 29.95 | 30.18 | 29.88 | 4,300 |
Dec 6, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.05 | 500 |
Dec 5, 2023 | 30.40 | 30.48 | 30.35 | 30.47 | 30.17 | 900 |
Dec 4, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.17 | - |
Dec 1, 2023 | 30.43 | 30.48 | 30.43 | 30.48 | 30.17 | 500 |
Nov 30, 2023 | 30.35 | 30.50 | 30.35 | 30.49 | 30.18 | 500 |
Nov 29, 2023 | 30.35 | 30.50 | 30.25 | 30.46 | 30.16 | 6,900 |
Nov 28, 2023 | 30.35 | 30.66 | 30.35 | 30.66 | 30.35 | 200 |
Nov 27, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.38 | 100 |
Nov 24, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.00 | - |
Nov 22, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.00 | - |
Nov 21, 2023 | 30.40 | 30.86 | 30.30 | 30.30 | 30.00 | 800 |
Nov 20, 2023 | 30.21 | 30.88 | 30.21 | 30.75 | 30.44 | 1,800 |
Nov 17, 2023 | 29.75 | 30.90 | 29.75 | 30.90 | 30.59 | 12,600 |
Nov 16, 2023 | 29.93 | 29.94 | 29.75 | 29.94 | 29.64 | 2,400 |
Nov 15, 2023 | 29.95 | 29.95 | 29.85 | 29.95 | 29.65 | 2,600 |
Nov 14, 2023 | 30.20 | 30.35 | 29.50 | 29.95 | 29.65 | 4,500 |
Nov 13, 2023 | 30.25 | 30.34 | 30.25 | 30.34 | 30.04 | 400 |
Nov 10, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.05 | - |
Nov 9, 2023 | 30.21 | 30.47 | 30.20 | 30.35 | 30.05 | 500 |
Nov 8, 2023 | 30.30 | 30.45 | 30.30 | 30.30 | 30.00 | 500 |
Nov 7, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.21 | - |
Nov 6, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.21 | - |
Nov 3, 2023 | 0.30 Dividend | |||||
Nov 3, 2023 | 30.60 | 30.60 | 30.52 | 30.52 | 30.21 | 900 |
Nov 2, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.15 | 100 |
Nov 1, 2023 | 30.72 | 30.72 | 30.60 | 30.60 | 30.00 | 700 |
Oct 31, 2023 | 30.75 | 30.99 | 30.65 | 30.99 | 30.38 | 400 |
Oct 30, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.39 | - |
Oct 27, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.39 | - |
Oct 26, 2023 | 30.90 | 31.00 | 30.70 | 31.00 | 30.39 | 400 |
Oct 25, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.31 | 200 |
Oct 24, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.44 | 200 |
Oct 23, 2023 | 30.77 | 31.09 | 30.77 | 31.09 | 30.48 | 300 |
Oct 20, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.48 | - |
Oct 19, 2023 | 30.78 | 31.14 | 30.78 | 31.09 | 30.48 | 600 |
Oct 18, 2023 | 31.00 | 31.22 | 31.00 | 31.22 | 30.61 | 400 |
Oct 17, 2023 | 30.91 | 31.69 | 30.91 | 31.23 | 30.62 | 1,700 |
Oct 16, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Oct 13, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Oct 12, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Oct 11, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Oct 10, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Oct 9, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Oct 6, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Oct 5, 2023 | 31.28 | 31.90 | 30.65 | 31.90 | 31.27 | 600 |
Oct 4, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | 100 |
Oct 3, 2023 | 30.79 | 31.80 | 30.30 | 30.30 | 29.70 | 2,400 |
Oct 2, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Sep 29, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Sep 28, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Sep 27, 2023 | 30.82 | 31.90 | 30.82 | 31.90 | 31.27 | 700 |
Sep 26, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Sep 25, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Sep 22, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.27 | - |
Sep 21, 2023 | 30.96 | 32.35 | 30.75 | 31.90 | 31.27 | 3,400 |
Sep 20, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.52 | - |
Sep 19, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.52 | 100 |
Sep 18, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.52 | - |
Sep 15, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.52 | - |
Sep 14, 2023 | 31.70 | 32.15 | 31.70 | 32.15 | 31.52 | 300 |
Sep 13, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.52 | - |
Sep 12, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.52 | - |
Sep 11, 2023 | 30.77 | 32.15 | 30.77 | 32.15 | 31.52 | 300 |
Sep 8, 2023 | 31.75 | 32.00 | 31.75 | 32.00 | 31.37 | 200 |
Sep 7, 2023 | 30.88 | 31.10 | 30.88 | 31.00 | 30.39 | 5,300 |
Sep 6, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.37 | - |
Sep 5, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.37 | - |
Sep 1, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.37 | - |
Aug 31, 2023 | 31.90 | 32.00 | 31.90 | 32.00 | 31.37 | 500 |
Aug 30, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.36 | - |
Aug 29, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.36 | - |
Aug 28, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.36 | - |
Aug 25, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.36 | - |
Aug 24, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.36 | - |
Aug 23, 2023 | 31.46 | 31.99 | 31.46 | 31.99 | 31.36 | 300 |
Aug 22, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.37 | - |
Aug 21, 2023 | 31.55 | 32.00 | 31.55 | 32.00 | 31.37 | 500 |
Aug 18, 2023 | 31.70 | 31.98 | 31.70 | 31.98 | 31.35 | 6,900 |
Aug 17, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.06 | 300 |
Aug 16, 2023 | 31.69 | 31.70 | 30.32 | 31.70 | 31.08 | 2,800 |
Aug 15, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.13 | 100 |
Aug 14, 2023 | 30.75 | 31.50 | 30.75 | 30.75 | 30.15 | 10,000 |
Aug 11, 2023 | 30.31 | 31.48 | 30.31 | 31.48 | 30.86 | 300 |
Aug 10, 2023 | 30.60 | 31.40 | 30.60 | 31.40 | 30.78 | 5,600 |
Aug 9, 2023 | 30.07 | 31.40 | 30.00 | 31.40 | 30.78 | 8,000 |
Aug 8, 2023 | 30.06 | 31.75 | 30.06 | 31.75 | 31.13 | 400 |
Aug 7, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.14 | - |
Aug 4, 2023 | 0.30 Dividend | |||||
Aug 4, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.14 | - |
Aug 3, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 30.84 | - |
Aug 2, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 30.84 | - |
Aug 1, 2023 | 30.25 | 31.76 | 30.25 | 31.76 | 30.84 | 500 |
Jul 31, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 30.78 | - |
Jul 28, 2023 | 31.00 | 32.50 | 30.00 | 31.70 | 30.78 | 5,400 |
Jul 27, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 30.54 | - |
Jul 26, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 30.54 | - |
Jul 25, 2023 | 31.15 | 31.45 | 30.35 | 31.45 | 30.54 | 2,500 |
Jul 24, 2023 | 31.00 | 31.15 | 30.35 | 31.15 | 30.25 | 1,600 |
Jul 21, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.30 | - |
Jul 20, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.30 | - |
Jul 19, 2023 | 30.75 | 31.20 | 30.75 | 31.20 | 30.30 | 1,900 |
Jul 18, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.30 | 100 |
Jul 17, 2023 | 31.00 | 31.20 | 31.00 | 31.20 | 30.30 | 700 |
Jul 14, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 30.29 | - |
Jul 13, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 30.29 | 300 |
Jul 12, 2023 | 30.95 | 31.10 | 30.95 | 31.10 | 30.20 | 300 |
Jul 11, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.15 | - |
Jul 10, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.15 | 500 |
Jul 7, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | - |
Jul 6, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 29.91 | 100 |
Jul 5, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 29.62 | - |
Jul 3, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 29.62 | - |
Jun 30, 2023 | 30.75 | 30.75 | 30.50 | 30.50 | 29.62 | 1,300 |
Jun 29, 2023 | 30.25 | 31.15 | 30.25 | 30.25 | 29.38 | 900 |
Jun 28, 2023 | 30.32 | 31.15 | 30.30 | 30.80 | 29.91 | 1,100 |
Jun 27, 2023 | 30.40 | 31.23 | 30.40 | 31.23 | 30.33 | 200 |
Jun 26, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.35 | - |
Jun 23, 2023 | 30.85 | 31.25 | 30.15 | 31.25 | 30.35 | 2,100 |
Jun 22, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 30.20 | - |
Jun 21, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 30.20 | - |
Jun 20, 2023 | 30.80 | 31.10 | 30.80 | 31.10 | 30.20 | 1,700 |
Jun 16, 2023 | 31.32 | 31.35 | 30.90 | 30.90 | 30.01 | 900 |
Jun 15, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.44 | - |
Jun 14, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.44 | 200 |
Jun 13, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.05 | 1,600 |
Jun 12, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.44 | - |
Jun 9, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.44 | - |
Jun 8, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 30.44 | 100 |
Jun 7, 2023 | 31.00 | 31.00 | 30.90 | 30.95 | 30.05 | 1,400 |
Jun 6, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 30.20 | - |
Jun 5, 2023 | 31.48 | 31.48 | 31.10 | 31.10 | 30.20 | 1,600 |
Jun 2, 2023 | 31.15 | 31.50 | 31.00 | 31.10 | 30.20 | 800 |
Jun 1, 2023 | 31.25 | 31.25 | 31.17 | 31.23 | 30.33 | 600 |
May 31, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 30.88 | 300 |
May 30, 2023 | 32.10 | 32.10 | 32.00 | 32.10 | 31.17 | 500 |
May 26, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 31.37 | - |
May 25, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 31.37 | 100 |
May 24, 2023 | 32.64 | 32.95 | 32.53 | 32.70 | 31.75 | 1,000 |
May 23, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.26 | - |
May 22, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.26 | - |
May 19, 2023 | 31.83 | 34.25 | 31.83 | 34.25 | 33.26 | 6,700 |
May 18, 2023 | 31.82 | 33.75 | 31.82 | 33.75 | 32.77 | 300 |
May 17, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.05 | 700 |
May 16, 2023 | 32.27 | 32.27 | 32.25 | 32.25 | 31.32 | 200 |
May 15, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 31.32 | 200 |
May 12, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 31.46 | - |
May 11, 2023 | 32.13 | 32.41 | 32.13 | 32.40 | 31.46 | 6,200 |
May 10, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.56 | - |
May 9, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.56 | - |
May 8, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.56 | - |
May 5, 2023 | 0.30 Dividend | |||||
May 5, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.56 | - |
May 4, 2023 | 32.45 | 32.50 | 32.45 | 32.50 | 31.27 | 1,200 |
May 3, 2023 | 32.25 | 32.49 | 32.00 | 32.49 | 31.26 | 1,100 |
May 2, 2023 | 32.00 | 32.50 | 32.00 | 32.50 | 31.27 | 300 |
May 1, 2023 | 32.30 | 32.30 | 31.51 | 32.00 | 30.79 | 1,400 |
Apr 28, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 32.47 | - |
Apr 27, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 32.47 | - |
Apr 26, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 32.47 | - |
Apr 25, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 32.47 | - |
Apr 24, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 32.47 | - |
Related Tickers
BORT Bank of Botetourt
28.60
0.00%
CHBH Croghan Bancshares, Inc.
45.31
0.00%
JFWV JSB Financial Inc.
78.20
0.00%
FMBM F & M Bank Corp.
15.53
-2.94%
SOME Somerset Trust Holding Company
41.00
0.00%
BSPA Ballston Spa Bancorp, Inc.
53.00
0.00%
BMBN Benchmark Bankshares, Inc.
21.80
0.00%
OFED Oconee Federal Financial Corp.
12.82
-2.21%
CSHX Cashmere Valley Bank
50.50
0.00%
CCYY CCCB Bancorp, Inc.
5.31
0.00%