Other OTC - Delayed Quote • USD
Integrated Financial Holdings, Inc. (IFHI)
At close: April 24 at 3:58 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 24, 2024 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | 5,100 |
| Apr 23, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 500 |
| Apr 22, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1,200 |
| Apr 19, 2024 | 30.80 | 31.05 | 30.74 | 31.05 | 31.05 | 7,700 |
| Apr 18, 2024 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | 1,400 |
| Apr 17, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Apr 16, 2024 | 30.85 | 30.99 | 30.75 | 30.85 | 30.85 | 7,200 |
| Apr 15, 2024 | 30.87 | 30.87 | 30.85 | 30.87 | 30.87 | 3,300 |
| Apr 12, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 2,000 |
| Apr 11, 2024 | 31.01 | 31.01 | 30.95 | 31.01 | 31.01 | 4,100 |
| Apr 10, 2024 | 31.08 | 31.08 | 31.00 | 31.00 | 31.00 | 700 |
| Apr 9, 2024 | 31.10 | 31.15 | 31.10 | 31.10 | 31.10 | 2,300 |
| Apr 8, 2024 | 31.00 | 31.00 | 30.87 | 31.00 | 31.00 | 14,200 |
| Apr 5, 2024 | 30.85 | 31.15 | 30.85 | 31.15 | 31.15 | 1,600 |
| Apr 4, 2024 | 31.15 | 31.15 | 31.01 | 31.05 | 31.05 | 31,900 |
| Apr 3, 2024 | 31.10 | 31.30 | 30.95 | 31.10 | 31.10 | 25,000 |
| Apr 2, 2024 | 30.90 | 31.15 | 30.90 | 31.14 | 31.14 | 15,800 |
| Apr 1, 2024 | 31.40 | 31.55 | 30.85 | 31.40 | 31.40 | 28,200 |
| Mar 28, 2024 | 31.10 | 32.00 | 30.25 | 31.31 | 31.31 | 119,000 |
| Mar 27, 2024 | 27.20 | 27.44 | 27.11 | 27.44 | 27.44 | 5,300 |
| Mar 26, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| Mar 25, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| Mar 22, 2024 | 27.15 | 28.46 | 27.10 | 27.86 | 27.86 | 7,000 |
| Mar 21, 2024 | 27.05 | 28.47 | 27.05 | 28.47 | 28.47 | 700 |
| Mar 20, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| Mar 19, 2024 | 27.40 | 28.54 | 27.40 | 28.54 | 28.54 | 500 |
| Mar 18, 2024 | 27.50 | 27.50 | 27.00 | 27.40 | 27.40 | 5,500 |
| Mar 15, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Mar 14, 2024 | 27.65 | 28.25 | 27.55 | 27.99 | 27.99 | 6,300 |
| Mar 13, 2024 | 27.75 | 28.25 | 27.75 | 28.15 | 28.15 | 3,300 |
| Mar 12, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| Mar 11, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 100 |
| Mar 8, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| Mar 7, 2024 | 28.06 | 28.48 | 28.06 | 28.48 | 28.48 | 1,500 |
| Mar 6, 2024 | 28.25 | 28.75 | 28.06 | 28.75 | 28.75 | 5,300 |
| Mar 5, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Mar 4, 2024 | 28.15 | 28.80 | 28.15 | 28.80 | 28.80 | 2,700 |
| Mar 1, 2024 | 28.42 | 28.80 | 28.31 | 28.80 | 28.80 | 2,200 |
| Feb 29, 2024 | 28.74 | 28.96 | 28.74 | 28.96 | 28.96 | 700 |
| Feb 28, 2024 | 28.56 | 28.74 | 28.54 | 28.68 | 28.68 | 3,700 |
| Feb 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Feb 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 300 |
| Feb 23, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Feb 22, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Feb 21, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Feb 20, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
| Feb 16, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Feb 15, 2024 | 28.59 | 29.16 | 28.53 | 29.16 | 29.16 | 1,500 |
| Feb 14, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Feb 13, 2024 | 28.47 | 29.24 | 28.44 | 29.18 | 29.18 | 1,100 |
| Feb 12, 2024 | 29.50 | 29.50 | 28.35 | 29.24 | 29.24 | 5,800 |
| Feb 9, 2024 | 29.00 | 29.44 | 28.80 | 28.80 | 28.80 | 1,700 |
| Feb 8, 2024 | 29.21 | 29.50 | 28.81 | 29.50 | 29.50 | 1,500 |
| Feb 7, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Feb 6, 2024 | 29.20 | 29.94 | 28.80 | 29.79 | 29.79 | 800 |
| Feb 5, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Feb 2, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Feb 1, 2024 | 29.22 | 29.75 | 29.20 | 29.25 | 29.25 | 4,000 |
| Jan 31, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Jan 30, 2024 | 29.49 | 29.99 | 29.49 | 29.99 | 29.99 | 20,800 |
| Jan 29, 2024 | 28.81 | 29.48 | 28.81 | 29.48 | 29.48 | 700 |
| Jan 26, 2024 | 29.00 | 29.49 | 29.00 | 29.49 | 29.49 | 13,000 |
| Jan 25, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5,000 |
| Jan 24, 2024 | 29.00 | 29.96 | 29.00 | 29.00 | 29.00 | 3,100 |
| Jan 23, 2024 | 28.79 | 29.00 | 28.79 | 29.00 | 29.00 | 300 |
| Jan 22, 2024 | 28.73 | 28.75 | 28.73 | 28.75 | 28.75 | 1,200 |
| Jan 19, 2024 | 28.94 | 28.94 | 28.49 | 28.68 | 28.68 | 18,000 |
| Jan 18, 2024 | 28.48 | 28.92 | 28.45 | 28.45 | 28.45 | 900 |
| Jan 17, 2024 | 28.52 | 28.99 | 28.45 | 28.99 | 28.99 | 4,600 |
| Jan 16, 2024 | 28.60 | 28.96 | 28.60 | 28.96 | 28.96 | 20,300 |
| Jan 12, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Jan 11, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Jan 10, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Jan 9, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Jan 8, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Jan 5, 2024 | 28.31 | 28.99 | 28.30 | 28.98 | 28.98 | 1,000 |
| Jan 4, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Jan 3, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 7,500 |
| Jan 2, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 12,400 |
| Dec 29, 2023 | 28.49 | 28.75 | 27.76 | 28.74 | 28.74 | 10,800 |
| Dec 28, 2023 | 28.00 | 28.13 | 27.39 | 28.00 | 28.00 | 14,000 |
| Dec 27, 2023 | 28.14 | 28.14 | 27.64 | 28.00 | 28.00 | 3,000 |
| Dec 26, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Dec 22, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 500 |
| Dec 21, 2023 | 27.87 | 28.48 | 27.87 | 28.48 | 28.48 | 12,800 |
| Dec 20, 2023 | 27.85 | 28.47 | 27.85 | 28.47 | 28.47 | 400 |
| Dec 19, 2023 | 28.06 | 29.27 | 27.79 | 29.02 | 29.02 | 15,800 |
| Dec 18, 2023 | 29.65 | 29.70 | 29.65 | 29.70 | 29.70 | 200 |
| Dec 15, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
| Dec 14, 2023 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 500 |
| Dec 13, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| Dec 12, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
| Dec 11, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Dec 8, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
| Dec 7, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
| Dec 6, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 400 |
| Dec 5, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
| Dec 4, 2023 | 27.19 | 27.73 | 27.05 | 27.73 | 27.73 | 500 |
| Dec 1, 2023 | 27.50 | 27.73 | 27.25 | 27.70 | 27.70 | 6,400 |
| Nov 30, 2023 | 27.50 | 27.50 | 26.88 | 27.00 | 27.00 | 8,300 |
| Nov 29, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 100 |
| Nov 28, 2023 | 27.03 | 27.73 | 27.00 | 27.71 | 27.71 | 600 |
| Nov 27, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
| Nov 24, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
| Nov 22, 2023 | 27.59 | 27.70 | 27.59 | 27.70 | 27.70 | 500 |
| Nov 21, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Nov 20, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
| Nov 17, 2023 | 27.17 | 27.88 | 26.80 | 27.75 | 27.75 | 1,500 |
| Nov 16, 2023 | 27.93 | 27.93 | 27.27 | 27.90 | 27.90 | 600 |
| Nov 15, 2023 | 26.55 | 27.93 | 26.55 | 27.93 | 27.93 | 1,300 |
| Nov 14, 2023 | 26.24 | 26.55 | 26.17 | 26.55 | 26.55 | 3,000 |
| Nov 13, 2023 | 25.88 | 26.24 | 25.80 | 26.24 | 26.24 | 1,700 |
| Nov 10, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
| Nov 9, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 200 |
| Nov 8, 2023 | 25.43 | 25.85 | 25.43 | 25.85 | 25.85 | 300 |
| Nov 7, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| Nov 6, 2023 | 25.90 | 25.90 | 25.43 | 25.90 | 25.90 | 1,400 |
| Nov 3, 2023 | 25.80 | 25.95 | 25.80 | 25.95 | 25.95 | 9,400 |
| Nov 2, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| Nov 1, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Oct 31, 2023 | 25.25 | 25.80 | 25.25 | 25.80 | 25.80 | 400 |
| Oct 30, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| Oct 27, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| Oct 26, 2023 | 24.85 | 25.95 | 24.85 | 25.95 | 25.95 | 500 |
| Oct 25, 2023 | 25.40 | 25.95 | 25.40 | 25.95 | 25.95 | 300 |
| Oct 24, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Oct 23, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
| Oct 20, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Oct 19, 2023 | 25.45 | 25.90 | 24.75 | 25.90 | 25.90 | 1,900 |
| Oct 18, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Oct 17, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 2,000 |
| Oct 16, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Oct 13, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
| Oct 12, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
| Oct 11, 2023 | 25.51 | 26.03 | 25.45 | 25.99 | 25.99 | 600 |
| Oct 10, 2023 | 25.51 | 26.00 | 25.51 | 26.00 | 26.00 | 500 |
| Oct 9, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Oct 6, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Oct 5, 2023 | 25.99 | 26.10 | 25.50 | 26.10 | 26.10 | 400 |
| Oct 4, 2023 | 25.68 | 25.80 | 25.45 | 25.60 | 25.60 | 2,200 |
| Oct 3, 2023 | 25.62 | 26.35 | 25.60 | 26.35 | 26.35 | 1,900 |
| Oct 2, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
| Sep 29, 2023 | 26.10 | 26.10 | 25.61 | 26.09 | 26.09 | 6,200 |
| Sep 28, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
| Sep 27, 2023 | 25.61 | 26.10 | 25.61 | 26.10 | 26.10 | 1,900 |
| Sep 26, 2023 | 26.29 | 26.31 | 26.10 | 26.10 | 26.10 | 1,300 |
| Sep 25, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2,500 |
| Sep 22, 2023 | 25.50 | 26.30 | 25.50 | 26.30 | 26.30 | 30,000 |
| Sep 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 20, 2023 | 26.00 | 26.00 | 24.78 | 26.00 | 26.00 | 9,000 |
| Sep 19, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| Sep 18, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| Sep 14, 2023 | 25.30 | 26.00 | 25.00 | 26.00 | 26.00 | 13,600 |
| Sep 13, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
| Sep 12, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
| Sep 11, 2023 | 25.75 | 25.75 | 25.70 | 25.75 | 25.75 | 900 |
| Sep 8, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| Sep 7, 2023 | 26.00 | 26.10 | 25.75 | 25.77 | 25.77 | 2,500 |
| Sep 6, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Sep 5, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| Sep 1, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Aug 31, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Aug 30, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Aug 29, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Aug 28, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Aug 25, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Aug 24, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| Aug 23, 2023 | 25.41 | 26.59 | 25.40 | 26.59 | 26.59 | 800 |
| Aug 22, 2023 | 25.50 | 26.65 | 25.50 | 26.65 | 26.65 | 200 |
| Aug 21, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| Aug 18, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| Aug 17, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
| Aug 16, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Aug 15, 2023 | 25.86 | 26.50 | 25.30 | 26.50 | 26.50 | 7,600 |
| Aug 14, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| Aug 11, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
| Aug 10, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
| Aug 9, 2023 | 26.31 | 26.75 | 26.00 | 26.68 | 26.68 | 8,300 |
| Aug 8, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Aug 7, 2023 | 26.35 | 26.75 | 26.35 | 26.75 | 26.75 | 6,500 |
| Aug 4, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Aug 3, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 300 |
| Aug 2, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Aug 1, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Jul 31, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
| Jul 28, 2023 | 26.97 | 27.20 | 26.22 | 27.20 | 27.20 | 11,300 |
| Jul 27, 2023 | 26.34 | 26.96 | 26.34 | 26.54 | 26.54 | 800 |
| Jul 26, 2023 | 26.99 | 26.99 | 26.83 | 26.99 | 26.99 | 400 |
| Jul 25, 2023 | 26.32 | 26.99 | 26.30 | 26.99 | 26.99 | 3,300 |
| Jul 24, 2023 | 26.31 | 27.20 | 26.26 | 27.20 | 27.20 | 800 |
| Jul 21, 2023 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 21,300 |
| Jul 20, 2023 | 25.50 | 26.50 | 24.49 | 25.95 | 25.95 | 38,600 |
| Jul 19, 2023 | 25.58 | 26.50 | 25.58 | 26.50 | 26.50 | 5,600 |
| Jul 18, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| Jul 17, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| Jul 14, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| Jul 13, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 200 |
| Jul 12, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| Jul 11, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Jul 10, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| Jul 7, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| Jul 6, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| Jul 5, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jul 3, 2023 | 25.10 | 25.75 | 25.10 | 25.75 | 25.75 | 200 |
| Jun 30, 2023 | 25.25 | 25.25 | 25.00 | 25.10 | 25.10 | 4,700 |
| Jun 29, 2023 | 25.87 | 25.90 | 25.87 | 25.90 | 25.90 | 300 |
| Jun 28, 2023 | 25.23 | 25.79 | 25.23 | 25.47 | 25.47 | 10,500 |
| Jun 27, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Jun 26, 2023 | 25.25 | 25.95 | 25.25 | 25.95 | 25.95 | 500 |
| Jun 23, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Jun 22, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
| Jun 21, 2023 | 25.26 | 25.95 | 25.26 | 25.95 | 25.95 | 500 |
| Jun 20, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Jun 16, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
| Jun 15, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Jun 14, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Jun 13, 2023 | 26.00 | 26.00 | 25.73 | 25.98 | 25.98 | 300 |
| Jun 12, 2023 | 25.75 | 25.75 | 25.25 | 25.50 | 25.50 | 48,400 |
| Jun 9, 2023 | 25.10 | 25.74 | 25.10 | 25.74 | 25.74 | 2,700 |
| Jun 8, 2023 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | 3,900 |
| Jun 7, 2023 | 24.99 | 24.99 | 24.75 | 24.75 | 24.75 | 2,000 |
| Jun 6, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 300 |
| Jun 5, 2023 | 22.85 | 24.00 | 22.85 | 24.00 | 24.00 | 700 |
| Jun 2, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 500 |
| Jun 1, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
| May 31, 2023 | 22.35 | 22.81 | 22.01 | 22.61 | 22.61 | 800 |
| May 30, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| May 26, 2023 | 21.90 | 22.84 | 21.90 | 22.84 | 22.84 | 2,500 |
| May 25, 2023 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | 600 |
| May 24, 2023 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 10,700 |
| May 23, 2023 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | 300 |
| May 22, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| May 19, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| May 18, 2023 | 20.52 | 21.25 | 20.50 | 21.25 | 21.25 | 800 |
| May 17, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 16, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 15, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5,100 |
| May 12, 2023 | 21.00 | 21.01 | 21.00 | 21.00 | 21.00 | 23,100 |
| May 11, 2023 | 20.51 | 21.50 | 20.51 | 21.00 | 21.00 | 2,000 |
| May 10, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 26,200 |
| May 9, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| May 8, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| May 5, 2023 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 3,900 |
| May 4, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
| May 3, 2023 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 800 |
| May 2, 2023 | 20.51 | 20.52 | 19.15 | 19.15 | 19.15 | 3,600 |
| May 1, 2023 | 21.11 | 22.50 | 21.10 | 22.50 | 22.50 | 1,000 |
| Apr 28, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| Apr 27, 2023 | 20.82 | 23.24 | 20.82 | 23.24 | 23.24 | 300 |
| Apr 26, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Apr 25, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Related Tickers
RBAZ RBAZ Bancorp, Inc.
11.40
0.00%
CCBC Chino Commercial Bancorp
10.00
-0.10%
PTBS Potomac Bancshares, Inc.
14.50
+2.11%
BOID Bank of Idaho Holding Company
28.25
0.00%
PEBC Peoples Bancorp, Inc.
31.11
0.00%
FCPB First Capital Bancshares, Inc.
8.57
0.00%
WVFC WVS Financial Corp.
12.94
0.00%
OXBC Oxford Bank Corporation
30.55
0.00%
PGNN Paragon Financial Solutions, Inc.
8.95
0.00%
NSTS NSTS Bancorp, Inc.
9.59
-0.31%