U.S. markets closed

KS Bancorp, Inc. (KSBI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
41.27+0.18 (+0.44%)
At close: 3:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202141.4641.4641.2741.2741.271,300
Jul 28, 202141.2344.0041.2041.2541.25800
Jul 27, 202139.0639.8039.0639.8039.802,300
Jul 26, 202139.0039.0039.0039.0039.00500
Jul 23, 202138.6438.6438.6438.6438.64-
Jul 22, 202138.6438.6438.6438.6438.64300
Jul 21, 202138.2338.2338.2338.2338.23-
Jul 20, 202138.0041.9938.0038.2338.231,200
Jul 19, 202138.0038.0038.0038.0038.00-
Jul 16, 202138.0038.0038.0038.0038.00-
Jul 15, 202138.0038.0038.0038.0038.00200
Jul 14, 202135.6835.6835.6835.6835.68100
Jul 13, 202137.7937.8437.7937.7937.79800
Jul 12, 202137.4437.4437.4437.4437.44200
Jul 09, 202137.3437.3437.3437.3437.34200
Jul 08, 202136.0036.0036.0036.0036.00-
Jul 07, 202136.0036.0036.0036.0036.00-
Jul 06, 202136.0036.0036.0036.0036.00-
Jul 02, 202136.0036.0036.0036.0036.00-
Jul 01, 202136.0036.0036.0036.0036.00-
Jun 30, 202136.0036.0036.0036.0036.00-
Jun 29, 202136.0036.0036.0036.0036.00700
Jun 28, 202135.5035.5035.5035.5035.501,100
Jun 25, 202135.0035.0035.0035.0035.00800
Jun 24, 202134.5035.0034.5035.0035.00700
Jun 23, 202134.2434.2434.2434.2434.24-
Jun 22, 202134.2434.2434.2434.2434.24-
Jun 21, 202134.2234.2434.2234.2434.24700
Jun 18, 202134.2434.7534.2434.2434.241,600
Jun 17, 202134.5034.5034.5034.5034.50-
Jun 16, 202134.5034.5034.5034.5034.50-
Jun 15, 202134.5034.5034.5034.5034.50-
Jun 14, 202134.5034.5034.5034.5034.50-
Jun 11, 202134.5034.5034.5034.5034.50800
Jun 10, 202134.2434.2434.2434.2434.24-
Jun 09, 202134.2534.2534.2434.2434.241,400
Jun 08, 202134.0634.0634.0634.0634.06400
Jun 07, 202134.0634.0634.0634.0634.06200
Jun 04, 202135.0035.0035.0035.0035.00-
Jun 03, 202135.0035.0035.0035.0035.00200
Jun 02, 202135.0035.0035.0035.0035.00400
Jun 01, 202135.0035.0035.0035.0035.00-
May 28, 202135.0035.0035.0035.0035.00-
May 27, 202134.0035.0034.0035.0035.00900
May 26, 202134.0034.0034.0034.0034.00400
May 25, 202134.0034.0034.0034.0034.00-
May 24, 202134.0034.0034.0034.0034.00-
May 21, 202134.0034.0034.0034.0034.00600
May 20, 202133.9533.9533.9533.9533.95-
May 19, 202133.9533.9533.9533.9533.95-
May 18, 202133.9533.9533.9533.9533.95100
May 17, 202133.3033.3033.3033.3033.30200
May 14, 202133.9033.9033.9033.9033.90-
May 13, 202133.9033.9033.9033.9033.90-
May 12, 202133.9033.9033.9033.9033.90800
May 11, 202134.0034.0034.0034.0034.00-
May 10, 202134.0034.0034.0034.0034.001,000
May 07, 202134.0034.0034.0034.0034.00200
May 06, 202133.8833.8833.8833.8833.88-
May 05, 202133.7533.8833.7533.8833.88200
May 04, 202134.0034.0034.0034.0034.00100
May 03, 202134.0034.0034.0034.0034.00500
Apr 30, 202134.0034.0034.0034.0034.00-
Apr 29, 202134.0034.0034.0034.0034.00-
Apr 29, 20210.12 Dividend
Apr 28, 202134.0034.0034.0034.0033.88500
Apr 27, 202131.0534.0031.0534.0033.881,700
Apr 26, 202130.0031.8030.0031.8031.69700
Apr 23, 202129.6829.6829.6829.6829.58-
Apr 22, 202129.6829.6829.6829.6829.58-
Apr 21, 202129.6829.6829.6829.6829.581,000
Apr 20, 202129.6829.6829.6829.6829.58-
Apr 19, 202129.6829.6829.6829.6829.58-
Apr 16, 202129.6829.6829.6829.6829.58-
Apr 15, 202129.6829.6829.6829.6829.58-
Apr 14, 202129.6829.6829.6829.6829.58-
Apr 13, 202129.6829.6829.6829.6829.58800
Apr 12, 202129.6729.6729.6729.6729.57200
Apr 09, 202129.3329.3329.3329.3329.23-
Apr 08, 202129.3329.3329.3329.3329.23-
Apr 07, 202129.3329.3329.3329.3329.23-
Apr 06, 202129.3329.3329.3329.3329.23-
Apr 05, 202129.3329.3329.3329.3329.23-
Apr 01, 202129.3329.3329.3329.3329.23-
Mar 31, 202129.3329.3329.3329.3329.23-
Mar 30, 202128.7429.3328.7429.3329.23500
Mar 29, 202129.0929.0929.0929.0928.99-
Mar 26, 202129.0929.0929.0929.0928.99-
Mar 25, 202129.0929.0929.0929.0928.99100
Mar 24, 202129.9029.9029.9029.9029.79-
Mar 23, 202129.9029.9029.9029.9029.79100
Mar 22, 202129.0029.0029.0029.0028.90-
Mar 19, 202129.0029.0029.0029.0028.90-
Mar 18, 202129.0029.0029.0029.0028.90-
Mar 17, 202129.0029.0029.0029.0028.90-
Mar 16, 202129.0029.0029.0029.0028.90-
Mar 15, 202129.0029.0029.0029.0028.90-
Mar 12, 202129.0029.0029.0029.0028.90-
Mar 11, 202129.0029.0029.0029.0028.90-
Mar 10, 202129.0029.0029.0029.0028.90-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...