U.S. Markets open in 1 hr 11 mins

Elmira Savings Bank (ESBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.52-0.13 (-0.95%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021------
Apr 14, 202113.6613.8513.5113.5113.511,700
Apr 13, 202113.7013.7813.7013.7013.702,700
Apr 12, 202113.6613.7813.6613.7613.763,600
Apr 09, 202113.6013.8813.6013.8313.831,500
Apr 08, 202113.5313.5313.5313.5313.53-
Apr 07, 202113.8313.8413.5313.5313.53800
Apr 06, 202113.7513.7513.5113.6413.64500
Apr 05, 202113.3613.5913.3513.3513.353,100
Apr 01, 202113.8013.8013.3513.3513.351,700
Mar 31, 202113.6013.6313.5013.5013.502,000
Mar 30, 202113.8813.8813.6013.6013.607,200
Mar 29, 202114.0014.0013.6313.6313.631,500
Mar 26, 202113.8513.8613.8513.8513.852,300
Mar 25, 202113.8013.8013.8013.8013.80-
Mar 24, 202114.0014.0013.8013.8013.80600
Mar 23, 202114.2314.2314.0114.1414.14800
Mar 22, 202114.1914.2413.9013.9013.901,800
Mar 19, 202114.0714.2614.0714.2614.261,000
Mar 18, 202114.2014.2514.2014.2514.252,200
Mar 17, 202114.1814.3614.0014.0214.026,100
Mar 16, 202114.4414.5014.4414.5014.501,300
Mar 15, 202114.2914.7613.9814.5014.505,000
Mar 12, 202114.4514.4514.1014.4014.406,600
Mar 11, 202114.2814.4814.2514.2514.252,200
Mar 10, 202114.2514.4514.1914.1914.194,500
Mar 09, 202114.6614.6614.6614.6614.66600
Mar 08, 202114.4415.0014.4414.5414.542,400
Mar 05, 202115.1815.1814.3214.3514.352,500
Mar 04, 202115.1015.6914.2015.6815.684,200
Mar 03, 202114.9216.0014.8215.9615.9612,600
Mar 03, 20210.15 Dividend
Mar 02, 202115.2515.4014.9915.4015.253,600
Mar 01, 202116.0016.0014.6115.3515.204,100
Feb 26, 202115.0015.0014.3314.7614.623,100
Feb 25, 202115.0016.0015.0015.1214.973,700
Feb 24, 202116.0016.0014.5514.8414.709,300
Feb 23, 202114.9215.4214.0414.8014.6610,400
Feb 22, 202115.0015.6614.0314.4514.316,600
Feb 19, 202112.8515.3112.8515.2015.0511,000
Feb 18, 202112.7013.1112.7013.0712.941,600
Feb 17, 202112.7012.8612.7012.8612.731,100
Feb 16, 202112.7912.7912.7912.7912.67-
Feb 12, 202112.6312.8612.6312.7912.672,900
Feb 11, 202112.4912.5012.4512.4512.331,100
Feb 10, 202112.5812.6312.5012.5512.432,000
Feb 09, 202112.5612.7012.3112.3112.192,200
Feb 08, 202112.2812.5812.2512.4012.283,600
Feb 05, 202112.3312.3312.2312.2412.121,300
Feb 04, 202112.2012.2412.2012.2212.101,700
Feb 03, 202112.1512.1512.1512.1512.03600
Feb 02, 202112.4812.4812.3512.3912.273,400
Feb 01, 202112.2512.4812.2512.4812.365,600
Jan 29, 202112.1512.2512.1412.2112.092,800
Jan 28, 202112.2812.4912.1812.1812.061,900
Jan 27, 202112.0112.3011.9012.3012.186,200
Jan 26, 202112.1712.1712.1712.1712.05-
Jan 25, 202112.1712.1712.1712.1712.05800
Jan 22, 202112.0812.2111.9612.1212.001,800
Jan 21, 202111.9612.0211.9611.9611.841,500
Jan 20, 202112.1712.1711.9511.9511.833,700
Jan 19, 202111.9512.1011.9112.0411.928,500
Jan 15, 202111.9511.9511.7911.9511.836,300
Jan 14, 202112.0012.0011.9511.9511.8310,600
Jan 13, 202111.9011.9011.9011.9011.78800
Jan 12, 202111.9512.1011.9512.0311.913,100
Jan 11, 202112.1012.1612.0112.1512.03800
Jan 08, 202112.2312.3512.2312.3012.181,300
Jan 07, 202112.4112.6812.0712.0711.953,400
Jan 06, 202111.7512.7411.7512.3612.2416,800
Jan 05, 202111.4811.5311.4111.5311.422,600
Jan 04, 202111.4911.4911.4811.4811.37500
Dec 31, 202011.5111.5111.5011.5011.393,800
Dec 30, 202011.6011.6011.5111.5111.403,500
Dec 29, 202011.4511.6111.4511.6111.502,700
Dec 28, 202011.5011.6411.4011.4011.2921,700
Dec 24, 202011.9711.9711.6011.6011.493,000
Dec 23, 202011.7511.9311.6211.6211.515,100
Dec 22, 202011.5512.1511.5511.9011.781,500
Dec 21, 202011.8012.1811.7011.7011.591,600
Dec 18, 202011.9412.4211.7011.7011.599,000
Dec 17, 202012.0312.1512.0012.0011.882,300
Dec 16, 202012.2212.2212.0312.2012.086,100
Dec 15, 202012.5012.5411.9512.4012.283,200
Dec 14, 202011.9712.4111.6512.1512.0312,900
Dec 11, 202011.6612.2511.4312.1512.0310,300
Dec 10, 202011.4911.4911.4911.4911.38300
Dec 09, 202011.5511.7811.5011.5211.417,700
Dec 08, 202011.5411.6311.4711.6311.521,300
Dec 07, 202011.7511.7511.4511.6811.577,900
Dec 04, 202011.7711.7911.7711.7911.68600
Dec 03, 202011.8411.8811.3811.8811.762,700
Dec 03, 20200.15 Dividend
Dec 02, 202011.8211.8411.8211.8311.571,500
Dec 01, 202012.0012.3011.7511.7811.528,800
Nov 30, 202012.8913.2511.8812.1311.862,600
Nov 27, 202011.3711.7811.3711.5311.274,600
Nov 25, 202012.3712.3712.3712.3712.09300
Nov 24, 202012.3712.3712.3712.3712.09200
Nov 23, 202011.5011.5011.5011.5011.24200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...