BANX - StoneCastle Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202016.9917.0916.7517.0917.094,238
May 29, 202016.6717.1916.6517.1917.196,700
May 28, 202017.1017.2516.7516.7516.7515,200
May 27, 202017.4017.4016.8817.2017.208,300
May 26, 202017.1317.4716.7517.4717.4715,400
May 22, 202017.0317.0316.5517.0017.004,800
May 21, 202017.2117.2716.9017.0517.0510,200
May 20, 202016.7017.4916.7017.4917.4917,200
May 19, 202016.4817.0016.4816.6616.666,000
May 18, 202016.0317.0016.0316.9916.9910,700
May 15, 202016.1616.2215.7515.7615.764,900
May 14, 202016.2816.2815.7515.7615.767,100
May 13, 202016.1116.2715.7615.8815.8813,800
May 12, 202017.0017.0016.0116.0116.015,600
May 11, 202016.1016.7416.0516.0516.0511,000
May 08, 202016.4516.4516.0516.1616.168,700
May 07, 202016.7516.7516.1016.3516.3513,600
May 06, 202016.6016.7516.0116.0616.0622,400
May 05, 202016.7416.7516.5016.6816.688,100
May 04, 202016.3416.8016.1116.7516.7514,400
May 01, 202016.2516.6316.2116.3816.383,100
Apr 30, 202016.4016.7515.8216.7016.709,000
Apr 29, 202016.2616.6916.2016.6916.699,000
Apr 28, 202016.3816.4215.7516.1316.1316,600
Apr 27, 202015.2515.9015.2415.7715.7718,200
Apr 24, 202015.5316.2615.1415.2115.2119,500
Apr 23, 202016.0416.1515.5016.0016.0024,200
Apr 22, 202016.1416.1415.3516.1116.1119,700
Apr 21, 202015.8815.9915.1015.6215.6221,900
Apr 20, 202016.2116.5215.5416.2016.2016,900
Apr 17, 202015.5016.7515.5016.7516.7523,000
Apr 16, 202016.4116.4114.3615.3815.3816,600
Apr 15, 202015.8616.1315.0015.5015.5023,000
Apr 14, 202016.3016.8015.8216.2316.2318,800
Apr 13, 202016.8016.8015.3515.8915.8915,100
Apr 09, 202016.4717.0016.1516.7816.7836,100
Apr 08, 202015.3116.0014.9615.9815.9816,600
Apr 07, 202014.8815.7814.4314.8814.8822,800
Apr 06, 202013.8714.8913.6814.2514.2524,900
Apr 03, 202014.5014.5012.4613.8513.8538,200
Apr 02, 202015.0015.0014.5014.7014.7014,600
Apr 01, 202015.8015.9414.6614.8714.8718,500
Mar 31, 202015.6316.7715.5916.2316.2338,000
Mar 30, 202015.7016.2514.7815.8115.8118,600
Mar 27, 202015.6416.1214.3815.7515.759,500
Mar 26, 202014.0117.0014.0116.1416.1450,100
Mar 25, 202015.5116.4613.9615.8015.8031,700
Mar 24, 202011.5014.3511.5014.0314.0354,600
Mar 23, 202011.1711.4810.0111.0011.0063,400
Mar 20, 202013.2115.0011.6712.0912.0941,100
Mar 19, 202010.0013.629.4313.2013.20114,000
Mar 18, 202012.7512.809.2510.1110.11109,600
Mar 17, 202015.2315.2312.7513.1013.1052,200
Mar 17, 20200.38 Dividend
Mar 16, 202015.6916.0415.0015.4215.0452,800
Mar 13, 202016.8417.3316.2916.9516.5343,600
Mar 12, 202017.4517.4815.6216.8216.4156,100
Mar 11, 202019.4920.0017.7618.0017.5648,500
Mar 10, 202020.0020.0019.2519.9019.4125,400
Mar 09, 202019.8019.9719.4019.7319.2441,300
Mar 06, 202020.5021.4820.3020.5120.0015,000
Mar 05, 202020.9822.1020.5220.9820.4616,100
Mar 04, 202020.2820.9320.2420.9320.4116,700
Mar 03, 202020.7520.7520.2020.3619.8622,200
Mar 02, 202020.0020.9719.8920.9720.4540,100
Feb 28, 202020.7920.9219.8820.0019.5159,100
Feb 27, 202021.3221.3221.1421.2920.7715,100
Feb 26, 202021.5821.5921.3021.5921.0616,600
Feb 25, 202021.5021.5121.3021.3520.8212,600
Feb 24, 202021.4221.6721.2021.5020.9714,000
Feb 21, 202021.5121.8021.5121.7221.1817,200
Feb 20, 202021.7521.8021.5021.5921.0632,700
Feb 19, 202021.8121.8221.7521.8021.2621,400
Feb 18, 202021.6921.8621.6921.8421.3024,700
Feb 14, 202021.6621.8021.6521.7821.248,200
Feb 13, 202021.6121.7021.5221.6521.1220,600
Feb 12, 202021.7221.8021.6021.8021.2614,600
Feb 11, 202021.7421.8121.7421.8021.2616,300
Feb 10, 202021.9521.9521.7521.7521.2120,100
Feb 07, 202021.9221.9521.8521.8521.3112,900
Feb 06, 202021.9421.9421.7521.9221.3810,400
Feb 05, 202021.9421.9421.7521.8621.3217,900
Feb 04, 202022.0022.0021.8721.8721.3313,300
Feb 03, 202022.0722.3621.8522.0021.4631,100
Jan 31, 202021.8021.9721.7321.9721.4318,800
Jan 30, 202021.9121.9521.6521.8421.3020,700
Jan 29, 202022.1322.1321.8821.9121.3718,900
Jan 28, 202022.0022.0221.9922.0221.4816,800
Jan 27, 202021.8422.0021.8421.9921.457,700
Jan 24, 202022.0222.0221.9021.9521.4120,500
Jan 23, 202022.3422.3421.9522.0721.5390,600
Jan 22, 202022.3522.3522.0522.0921.5562,800
Jan 21, 202022.4222.5522.2622.2721.7210,100
Jan 17, 202022.7722.7722.3622.4821.9331,000
Jan 16, 202022.3022.7622.3022.6822.1266,700
Jan 15, 202022.5522.5522.3522.5421.9830,700
Jan 14, 202022.1822.8622.0522.5221.9721,100
Jan 13, 202022.2322.3422.0522.2221.6739,700
Jan 10, 202022.2322.4822.1522.3421.7910,600
Jan 09, 202022.2122.3022.2022.3021.7510,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...