NasdaqCM - Delayed Quote • USD
Northeast Community Bancorp, Inc. (NECB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 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 26, 2024 | 15.70 | 15.99 | 15.70 | 15.88 | 15.88 | 46,400 |
Apr 25, 2024 | 15.41 | 15.82 | 15.41 | 15.70 | 15.70 | 44,300 |
Apr 24, 2024 | 15.45 | 15.50 | 15.31 | 15.45 | 15.45 | 17,200 |
Apr 23, 2024 | 15.52 | 15.64 | 15.48 | 15.61 | 15.61 | 28,200 |
Apr 22, 2024 | 15.29 | 15.49 | 15.29 | 15.48 | 15.48 | 17,200 |
Apr 19, 2024 | 15.01 | 15.34 | 15.01 | 15.34 | 15.34 | 46,100 |
Apr 18, 2024 | 15.01 | 15.13 | 14.96 | 15.04 | 15.04 | 35,500 |
Apr 17, 2024 | 14.98 | 15.08 | 14.89 | 14.92 | 14.92 | 32,500 |
Apr 16, 2024 | 14.87 | 15.06 | 14.87 | 14.95 | 14.95 | 22,700 |
Apr 15, 2024 | 15.00 | 15.14 | 14.88 | 14.98 | 14.98 | 31,800 |
Apr 12, 2024 | 14.99 | 15.14 | 14.90 | 15.05 | 15.05 | 24,400 |
Apr 11, 2024 | 15.03 | 15.11 | 14.96 | 15.09 | 15.09 | 26,700 |
Apr 10, 2024 | 15.05 | 15.29 | 14.84 | 15.09 | 15.09 | 61,300 |
Apr 9, 2024 | 15.34 | 15.40 | 15.07 | 15.31 | 15.31 | 19,900 |
Apr 8, 2024 | 15.27 | 15.37 | 15.20 | 15.26 | 15.26 | 25,300 |
Apr 5, 2024 | 15.53 | 15.53 | 15.17 | 15.29 | 15.29 | 18,700 |
Apr 4, 2024 | 0.10 Dividend | |||||
Apr 4, 2024 | 15.48 | 15.63 | 15.45 | 15.55 | 15.55 | 24,400 |
Apr 3, 2024 | 15.36 | 15.52 | 15.34 | 15.45 | 15.35 | 35,800 |
Apr 2, 2024 | 15.50 | 15.50 | 15.29 | 15.46 | 15.36 | 24,900 |
Apr 1, 2024 | 15.68 | 15.68 | 15.48 | 15.61 | 15.51 | 33,700 |
Mar 28, 2024 | 15.60 | 15.79 | 15.59 | 15.73 | 15.63 | 33,200 |
Mar 27, 2024 | 15.33 | 15.60 | 15.33 | 15.60 | 15.50 | 29,800 |
Mar 26, 2024 | 15.29 | 15.34 | 15.15 | 15.32 | 15.22 | 27,700 |
Mar 25, 2024 | 15.39 | 15.48 | 15.16 | 15.27 | 15.17 | 65,600 |
Mar 22, 2024 | 15.39 | 15.52 | 15.39 | 15.42 | 15.32 | 33,900 |
Mar 21, 2024 | 15.28 | 15.46 | 15.28 | 15.43 | 15.33 | 33,300 |
Mar 20, 2024 | 15.04 | 15.31 | 15.00 | 15.30 | 15.20 | 33,900 |
Mar 19, 2024 | 14.99 | 15.14 | 14.77 | 15.10 | 15.00 | 65,900 |
Mar 18, 2024 | 15.22 | 15.23 | 15.03 | 15.04 | 14.94 | 39,200 |
Mar 15, 2024 | 15.00 | 15.25 | 15.00 | 15.11 | 15.01 | 98,500 |
Mar 14, 2024 | 15.26 | 15.30 | 14.96 | 15.00 | 14.90 | 50,900 |
Mar 13, 2024 | 15.40 | 15.49 | 15.17 | 15.37 | 15.27 | 59,900 |
Mar 12, 2024 | 15.31 | 15.41 | 15.19 | 15.38 | 15.28 | 43,300 |
Mar 11, 2024 | 14.41 | 15.43 | 14.26 | 15.39 | 15.29 | 156,200 |
Mar 8, 2024 | 15.59 | 15.71 | 15.44 | 15.50 | 15.40 | 35,100 |
Mar 7, 2024 | 15.53 | 15.59 | 15.45 | 15.56 | 15.46 | 29,800 |
Mar 6, 2024 | 15.52 | 15.60 | 15.26 | 15.47 | 15.37 | 89,500 |
Mar 5, 2024 | 15.27 | 15.62 | 15.27 | 15.56 | 15.46 | 36,000 |
Mar 4, 2024 | 15.59 | 15.59 | 14.99 | 15.31 | 15.21 | 71,300 |
Mar 1, 2024 | 15.57 | 15.61 | 15.41 | 15.55 | 15.45 | 36,000 |
Feb 29, 2024 | 15.59 | 15.65 | 15.47 | 15.59 | 15.49 | 41,600 |
Feb 28, 2024 | 15.51 | 15.65 | 15.48 | 15.59 | 15.49 | 39,300 |
Feb 27, 2024 | 15.60 | 15.74 | 15.41 | 15.58 | 15.48 | 32,400 |
Feb 26, 2024 | 15.80 | 15.81 | 15.53 | 15.59 | 15.49 | 22,500 |
Feb 23, 2024 | 16.00 | 16.00 | 15.72 | 15.85 | 15.75 | 26,100 |
Feb 22, 2024 | 16.25 | 16.30 | 15.89 | 15.97 | 15.87 | 49,500 |
Feb 21, 2024 | 16.06 | 16.37 | 16.05 | 16.32 | 16.21 | 46,300 |
Feb 20, 2024 | 16.06 | 16.32 | 16.06 | 16.07 | 15.97 | 45,500 |
Feb 16, 2024 | 16.15 | 16.27 | 16.00 | 16.06 | 15.96 | 38,700 |
Feb 15, 2024 | 15.67 | 16.20 | 15.64 | 16.16 | 16.06 | 38,700 |
Feb 14, 2024 | 15.68 | 15.81 | 15.51 | 15.58 | 15.48 | 52,300 |
Feb 13, 2024 | 15.85 | 15.89 | 15.50 | 15.51 | 15.41 | 77,100 |
Feb 12, 2024 | 15.85 | 16.20 | 15.85 | 16.11 | 16.01 | 49,100 |
Feb 9, 2024 | 15.82 | 15.99 | 15.74 | 15.91 | 15.81 | 41,700 |
Feb 8, 2024 | 15.32 | 15.88 | 15.27 | 15.75 | 15.65 | 51,100 |
Feb 7, 2024 | 16.13 | 16.18 | 15.04 | 15.44 | 15.34 | 218,300 |
Feb 6, 2024 | 16.78 | 16.91 | 16.02 | 16.12 | 16.02 | 173,600 |
Feb 5, 2024 | 16.81 | 16.98 | 16.68 | 16.83 | 16.72 | 140,600 |
Feb 2, 2024 | 16.88 | 16.98 | 16.81 | 16.81 | 16.70 | 64,100 |
Feb 1, 2024 | 17.34 | 17.35 | 16.74 | 17.04 | 16.93 | 69,500 |
Jan 31, 2024 | 17.89 | 17.89 | 17.16 | 17.23 | 17.12 | 45,700 |
Jan 30, 2024 | 17.90 | 18.00 | 17.79 | 17.92 | 17.80 | 39,000 |
Jan 29, 2024 | 17.70 | 17.98 | 17.69 | 17.94 | 17.82 | 48,500 |
Jan 26, 2024 | 17.40 | 17.80 | 17.40 | 17.68 | 17.57 | 43,800 |
Jan 25, 2024 | 17.27 | 17.42 | 17.19 | 17.34 | 17.23 | 71,900 |
Jan 24, 2024 | 17.27 | 17.34 | 17.14 | 17.23 | 17.12 | 67,000 |
Jan 23, 2024 | 17.33 | 17.33 | 17.10 | 17.16 | 17.05 | 42,500 |
Jan 22, 2024 | 16.92 | 17.23 | 16.91 | 17.23 | 17.12 | 50,300 |
Jan 19, 2024 | 16.97 | 17.02 | 16.76 | 16.91 | 16.80 | 29,700 |
Jan 18, 2024 | 16.82 | 16.93 | 16.74 | 16.84 | 16.73 | 25,700 |
Jan 17, 2024 | 16.74 | 16.85 | 16.74 | 16.84 | 16.73 | 24,500 |
Jan 16, 2024 | 16.75 | 16.89 | 16.74 | 16.75 | 16.64 | 23,100 |
Jan 12, 2024 | 16.95 | 16.96 | 16.75 | 16.75 | 16.64 | 16,900 |
Jan 11, 2024 | 16.77 | 16.93 | 16.68 | 16.87 | 16.76 | 37,100 |
Jan 10, 2024 | 16.76 | 16.90 | 16.68 | 16.90 | 16.79 | 22,200 |
Jan 9, 2024 | 17.24 | 17.26 | 16.71 | 16.73 | 16.62 | 32,900 |
Jan 8, 2024 | 17.49 | 17.49 | 17.22 | 17.35 | 17.24 | 26,900 |
Jan 5, 2024 | 17.35 | 17.60 | 17.35 | 17.43 | 17.32 | 48,500 |
Jan 4, 2024 | 17.58 | 17.62 | 17.38 | 17.42 | 17.31 | 51,800 |
Jan 3, 2024 | 17.84 | 17.84 | 17.50 | 17.53 | 17.42 | 57,900 |
Jan 2, 2024 | 0.06 Dividend | |||||
Jan 2, 2024 | 17.56 | 17.81 | 17.56 | 17.77 | 17.65 | 47,200 |
Dec 29, 2023 | 17.95 | 17.95 | 17.61 | 17.74 | 17.57 | 50,400 |
Dec 28, 2023 | 17.79 | 17.95 | 17.79 | 17.95 | 17.77 | 69,900 |
Dec 27, 2023 | 17.78 | 17.85 | 17.69 | 17.81 | 17.63 | 51,900 |
Dec 26, 2023 | 17.69 | 17.75 | 17.69 | 17.74 | 17.57 | 43,100 |
Dec 22, 2023 | 17.65 | 17.80 | 17.59 | 17.70 | 17.53 | 38,900 |
Dec 21, 2023 | 17.63 | 17.74 | 17.56 | 17.66 | 17.49 | 39,000 |
Dec 20, 2023 | 17.86 | 17.95 | 17.59 | 17.63 | 17.46 | 66,200 |
Dec 19, 2023 | 17.80 | 17.94 | 17.79 | 17.80 | 17.62 | 70,800 |
Dec 18, 2023 | 17.75 | 17.85 | 17.68 | 17.79 | 17.62 | 55,300 |
Dec 15, 2023 | 17.60 | 17.75 | 17.49 | 17.72 | 17.55 | 165,800 |
Dec 14, 2023 | 17.50 | 17.55 | 17.27 | 17.50 | 17.33 | 78,000 |
Dec 13, 2023 | 17.16 | 17.47 | 17.09 | 17.47 | 17.30 | 106,500 |
Dec 12, 2023 | 17.24 | 17.25 | 17.06 | 17.08 | 16.91 | 36,900 |
Dec 11, 2023 | 17.28 | 17.28 | 17.09 | 17.24 | 17.07 | 37,000 |
Dec 8, 2023 | 17.22 | 17.29 | 16.96 | 17.17 | 17.00 | 42,300 |
Dec 7, 2023 | 17.08 | 17.25 | 17.04 | 17.17 | 17.00 | 37,600 |
Dec 6, 2023 | 16.86 | 17.22 | 16.86 | 17.08 | 16.91 | 59,500 |
Dec 5, 2023 | 16.98 | 16.98 | 16.57 | 16.71 | 16.55 | 57,000 |
Dec 4, 2023 | 17.02 | 17.15 | 16.90 | 16.95 | 16.78 | 38,000 |
Dec 1, 2023 | 16.74 | 17.14 | 16.74 | 17.12 | 16.95 | 50,600 |
Nov 30, 2023 | 16.65 | 17.00 | 16.65 | 16.77 | 16.61 | 32,300 |
Nov 29, 2023 | 16.59 | 16.82 | 16.59 | 16.65 | 16.49 | 41,100 |
Nov 28, 2023 | 16.74 | 16.74 | 16.44 | 16.54 | 16.38 | 29,400 |
Nov 27, 2023 | 16.96 | 16.96 | 16.64 | 16.67 | 16.51 | 38,500 |
Nov 24, 2023 | 17.02 | 17.05 | 16.90 | 16.90 | 16.73 | 23,500 |
Nov 22, 2023 | 17.00 | 17.03 | 16.79 | 16.99 | 16.82 | 41,000 |
Nov 21, 2023 | 16.85 | 16.98 | 16.82 | 16.91 | 16.74 | 38,200 |
Nov 20, 2023 | 16.73 | 17.09 | 16.73 | 16.90 | 16.73 | 83,800 |
Nov 17, 2023 | 16.99 | 17.06 | 16.94 | 17.01 | 16.84 | 50,400 |
Nov 16, 2023 | 16.96 | 16.97 | 16.82 | 16.92 | 16.75 | 49,900 |
Nov 15, 2023 | 17.30 | 17.30 | 16.73 | 16.88 | 16.71 | 70,100 |
Nov 14, 2023 | 16.49 | 17.31 | 16.47 | 17.31 | 17.14 | 296,200 |
Nov 13, 2023 | 16.26 | 16.37 | 16.20 | 16.34 | 16.18 | 31,500 |
Nov 10, 2023 | 16.35 | 16.38 | 16.24 | 16.26 | 16.10 | 71,900 |
Nov 9, 2023 | 16.27 | 16.39 | 16.26 | 16.29 | 16.13 | 60,900 |
Nov 8, 2023 | 16.30 | 16.33 | 16.22 | 16.29 | 16.13 | 63,400 |
Nov 7, 2023 | 16.24 | 16.41 | 16.20 | 16.30 | 16.14 | 75,500 |
Nov 6, 2023 | 16.09 | 16.19 | 15.94 | 16.19 | 16.03 | 77,800 |
Nov 3, 2023 | 15.94 | 16.09 | 15.87 | 15.96 | 15.80 | 105,600 |
Nov 2, 2023 | 15.23 | 15.78 | 15.21 | 15.77 | 15.61 | 75,700 |
Nov 1, 2023 | 15.21 | 15.31 | 15.13 | 15.19 | 15.04 | 76,000 |
Oct 31, 2023 | 15.58 | 15.59 | 15.10 | 15.24 | 15.09 | 85,400 |
Oct 30, 2023 | 14.65 | 15.69 | 14.64 | 15.44 | 15.29 | 122,500 |
Oct 27, 2023 | 14.36 | 14.64 | 14.35 | 14.50 | 14.36 | 66,800 |
Oct 26, 2023 | 14.35 | 14.54 | 14.20 | 14.41 | 14.27 | 85,900 |
Oct 25, 2023 | 14.45 | 14.45 | 14.15 | 14.30 | 14.16 | 80,500 |
Oct 24, 2023 | 14.52 | 14.67 | 13.93 | 14.42 | 14.28 | 96,000 |
Oct 23, 2023 | 14.67 | 14.69 | 14.50 | 14.52 | 14.38 | 50,200 |
Oct 20, 2023 | 15.02 | 15.02 | 14.62 | 14.69 | 14.55 | 55,500 |
Oct 19, 2023 | 14.98 | 15.12 | 14.97 | 14.98 | 14.83 | 24,400 |
Oct 18, 2023 | 15.03 | 15.05 | 14.91 | 15.01 | 14.86 | 38,600 |
Oct 17, 2023 | 14.89 | 15.09 | 14.87 | 15.01 | 14.86 | 71,200 |
Oct 16, 2023 | 14.85 | 15.01 | 14.84 | 14.91 | 14.76 | 34,600 |
Oct 13, 2023 | 15.06 | 15.08 | 14.85 | 14.88 | 14.73 | 31,100 |
Oct 12, 2023 | 15.20 | 15.20 | 14.93 | 15.05 | 14.90 | 39,500 |
Oct 11, 2023 | 15.15 | 15.24 | 15.08 | 15.16 | 15.01 | 41,200 |
Oct 10, 2023 | 15.01 | 15.15 | 15.01 | 15.10 | 14.95 | 32,200 |
Oct 9, 2023 | 14.75 | 15.07 | 14.75 | 15.01 | 14.86 | 30,100 |
Oct 6, 2023 | 14.96 | 14.96 | 14.79 | 14.88 | 14.73 | 36,300 |
Oct 5, 2023 | 0.06 Dividend | |||||
Oct 5, 2023 | 14.89 | 15.06 | 14.85 | 14.97 | 14.82 | 62,600 |
Oct 4, 2023 | 14.60 | 14.98 | 14.60 | 14.98 | 14.77 | 49,600 |
Oct 3, 2023 | 14.73 | 14.75 | 14.60 | 14.70 | 14.50 | 46,500 |
Oct 2, 2023 | 14.70 | 14.89 | 14.70 | 14.72 | 14.52 | 50,700 |
Sep 29, 2023 | 14.94 | 14.94 | 14.74 | 14.76 | 14.56 | 40,500 |
Sep 28, 2023 | 15.10 | 15.22 | 14.94 | 14.98 | 14.77 | 35,600 |
Sep 27, 2023 | 15.14 | 15.19 | 14.92 | 14.96 | 14.75 | 32,500 |
Sep 26, 2023 | 15.27 | 15.27 | 15.07 | 15.10 | 14.89 | 55,300 |
Sep 25, 2023 | 15.31 | 15.40 | 15.16 | 15.25 | 15.04 | 54,600 |
Sep 22, 2023 | 15.44 | 15.45 | 15.25 | 15.33 | 15.12 | 48,600 |
Sep 21, 2023 | 14.99 | 15.40 | 14.97 | 15.35 | 15.14 | 67,500 |
Sep 20, 2023 | 15.03 | 15.11 | 15.00 | 15.00 | 14.79 | 48,100 |
Sep 19, 2023 | 15.02 | 15.06 | 14.83 | 14.95 | 14.74 | 59,600 |
Sep 18, 2023 | 15.25 | 15.29 | 14.98 | 15.06 | 14.85 | 55,500 |
Sep 15, 2023 | 15.30 | 15.38 | 15.18 | 15.26 | 15.05 | 107,200 |
Sep 14, 2023 | 15.23 | 15.46 | 15.23 | 15.34 | 15.13 | 67,200 |
Sep 13, 2023 | 15.51 | 15.60 | 15.05 | 15.18 | 14.97 | 118,800 |
Sep 12, 2023 | 15.79 | 15.84 | 15.62 | 15.64 | 15.42 | 42,600 |
Sep 11, 2023 | 15.92 | 16.00 | 15.74 | 15.75 | 15.53 | 46,600 |
Sep 8, 2023 | 15.91 | 15.91 | 15.75 | 15.84 | 15.62 | 34,800 |
Sep 7, 2023 | 15.97 | 16.04 | 15.78 | 15.84 | 15.62 | 68,300 |
Sep 6, 2023 | 16.13 | 16.19 | 16.00 | 16.01 | 15.79 | 46,700 |
Sep 5, 2023 | 16.33 | 16.33 | 16.07 | 16.14 | 15.92 | 84,900 |
Sep 1, 2023 | 15.92 | 16.30 | 15.92 | 16.28 | 16.06 | 65,600 |
Aug 31, 2023 | 16.06 | 16.06 | 15.75 | 15.86 | 15.64 | 79,200 |
Aug 30, 2023 | 15.93 | 16.10 | 15.88 | 16.03 | 15.81 | 68,400 |
Aug 29, 2023 | 16.20 | 16.21 | 15.94 | 15.95 | 15.73 | 40,500 |
Aug 28, 2023 | 16.34 | 16.37 | 16.19 | 16.24 | 16.02 | 54,500 |
Aug 25, 2023 | 16.09 | 16.32 | 15.98 | 16.30 | 16.08 | 64,300 |
Aug 24, 2023 | 16.23 | 16.33 | 15.99 | 16.02 | 15.80 | 64,800 |
Aug 23, 2023 | 16.10 | 16.29 | 16.06 | 16.27 | 16.05 | 64,100 |
Aug 22, 2023 | 16.41 | 16.42 | 16.02 | 16.13 | 15.91 | 61,000 |
Aug 21, 2023 | 16.45 | 16.47 | 16.33 | 16.39 | 16.16 | 66,700 |
Aug 18, 2023 | 16.27 | 16.47 | 16.27 | 16.43 | 16.20 | 135,000 |
Aug 17, 2023 | 16.29 | 16.36 | 16.27 | 16.34 | 16.11 | 70,100 |
Aug 16, 2023 | 16.34 | 16.40 | 16.26 | 16.29 | 16.07 | 64,300 |
Aug 15, 2023 | 16.49 | 16.60 | 16.25 | 16.34 | 16.11 | 117,400 |
Aug 14, 2023 | 16.35 | 16.62 | 16.34 | 16.53 | 16.30 | 137,400 |
Aug 11, 2023 | 16.16 | 16.39 | 16.16 | 16.35 | 16.12 | 85,500 |
Aug 10, 2023 | 16.20 | 16.29 | 16.09 | 16.17 | 15.95 | 70,300 |
Aug 9, 2023 | 16.31 | 16.31 | 16.15 | 16.19 | 15.97 | 52,000 |
Aug 8, 2023 | 16.28 | 16.29 | 16.00 | 16.26 | 16.04 | 65,500 |
Aug 7, 2023 | 16.21 | 16.48 | 16.21 | 16.35 | 16.12 | 89,500 |
Aug 4, 2023 | 16.03 | 16.19 | 16.02 | 16.16 | 15.94 | 56,500 |
Aug 3, 2023 | 16.04 | 16.12 | 15.94 | 16.04 | 15.82 | 36,900 |
Aug 2, 2023 | 16.01 | 16.16 | 15.96 | 16.04 | 15.82 | 65,800 |
Aug 1, 2023 | 16.16 | 16.19 | 15.91 | 16.06 | 15.84 | 57,600 |
Jul 31, 2023 | 16.25 | 16.41 | 16.04 | 16.19 | 15.97 | 64,800 |
Jul 28, 2023 | 16.39 | 16.39 | 16.15 | 16.20 | 15.98 | 59,200 |
Jul 27, 2023 | 16.24 | 16.34 | 16.12 | 16.28 | 16.06 | 97,000 |
Jul 26, 2023 | 15.87 | 16.19 | 15.87 | 16.18 | 15.96 | 97,500 |
Jul 25, 2023 | 15.98 | 16.00 | 15.76 | 15.78 | 15.56 | 67,000 |
Jul 24, 2023 | 15.84 | 16.07 | 15.83 | 15.90 | 15.68 | 85,100 |
Jul 21, 2023 | 15.99 | 16.00 | 15.71 | 15.77 | 15.55 | 56,600 |
Jul 20, 2023 | 15.83 | 15.90 | 15.65 | 15.89 | 15.67 | 79,500 |
Jul 19, 2023 | 15.84 | 15.97 | 15.77 | 15.80 | 15.58 | 87,700 |
Jul 18, 2023 | 15.31 | 15.79 | 15.11 | 15.78 | 15.56 | 269,800 |
Jul 17, 2023 | 15.30 | 15.41 | 15.00 | 15.29 | 15.08 | 293,600 |
Jul 14, 2023 | 14.65 | 14.65 | 14.51 | 14.58 | 14.38 | 45,500 |
Jul 13, 2023 | 14.69 | 14.73 | 14.58 | 14.61 | 14.41 | 49,100 |
Jul 12, 2023 | 14.71 | 14.85 | 14.60 | 14.66 | 14.46 | 57,600 |
Jul 11, 2023 | 14.75 | 14.76 | 14.58 | 14.68 | 14.48 | 56,900 |
Jul 10, 2023 | 14.64 | 14.81 | 14.58 | 14.67 | 14.47 | 64,400 |
Jul 7, 2023 | 14.73 | 14.77 | 14.61 | 14.71 | 14.51 | 72,900 |
Jul 6, 2023 | 14.84 | 14.84 | 14.62 | 14.75 | 14.55 | 66,400 |
Jul 5, 2023 | 14.91 | 14.99 | 14.83 | 14.83 | 14.63 | 72,000 |
Jul 3, 2023 | 0.06 Dividend | |||||
Jul 3, 2023 | 14.79 | 14.99 | 14.79 | 14.99 | 14.78 | 41,200 |
Jun 30, 2023 | 14.99 | 14.99 | 14.77 | 14.88 | 14.62 | 79,100 |
Jun 29, 2023 | 14.83 | 15.00 | 14.83 | 14.94 | 14.67 | 80,200 |
Jun 28, 2023 | 14.68 | 14.92 | 14.68 | 14.75 | 14.49 | 60,400 |
Jun 27, 2023 | 14.55 | 14.91 | 14.48 | 14.76 | 14.50 | 148,900 |
Jun 26, 2023 | 14.24 | 14.65 | 14.24 | 14.42 | 14.16 | 103,500 |
Jun 23, 2023 | 14.22 | 14.53 | 14.19 | 14.23 | 13.98 | 1,738,100 |
Jun 22, 2023 | 14.36 | 14.44 | 14.23 | 14.34 | 14.09 | 86,700 |
Jun 21, 2023 | 14.28 | 14.49 | 14.23 | 14.42 | 14.16 | 130,500 |
Jun 20, 2023 | 14.98 | 14.99 | 14.18 | 14.39 | 14.13 | 231,500 |
Jun 16, 2023 | 14.48 | 15.05 | 14.13 | 15.01 | 14.74 | 413,300 |
Jun 15, 2023 | 14.43 | 14.55 | 14.33 | 14.40 | 14.14 | 62,500 |
Jun 14, 2023 | 14.37 | 14.45 | 14.28 | 14.44 | 14.18 | 66,400 |
Jun 13, 2023 | 14.23 | 14.49 | 14.18 | 14.30 | 14.05 | 75,900 |
Jun 12, 2023 | 14.17 | 14.22 | 13.99 | 14.12 | 13.87 | 86,000 |
Jun 9, 2023 | 14.18 | 14.29 | 14.15 | 14.24 | 13.99 | 37,700 |
Jun 8, 2023 | 14.20 | 14.28 | 14.06 | 14.19 | 13.94 | 58,800 |
Jun 7, 2023 | 14.00 | 14.16 | 13.88 | 14.15 | 13.90 | 89,200 |
Jun 6, 2023 | 13.68 | 14.06 | 13.68 | 13.94 | 13.69 | 78,100 |
Jun 5, 2023 | 13.73 | 13.81 | 13.52 | 13.74 | 13.50 | 62,000 |
Jun 2, 2023 | 13.50 | 13.84 | 13.50 | 13.73 | 13.49 | 76,100 |
Jun 1, 2023 | 13.28 | 13.68 | 13.28 | 13.51 | 13.27 | 117,400 |
May 31, 2023 | 13.26 | 13.36 | 13.03 | 13.31 | 13.07 | 64,600 |
May 30, 2023 | 13.11 | 13.49 | 13.11 | 13.29 | 13.05 | 114,000 |
May 26, 2023 | 12.80 | 12.85 | 12.69 | 12.81 | 12.58 | 39,100 |
May 25, 2023 | 12.79 | 12.95 | 12.79 | 12.79 | 12.56 | 23,400 |
May 24, 2023 | 12.98 | 12.98 | 12.77 | 12.86 | 12.63 | 62,100 |
May 23, 2023 | 13.00 | 13.21 | 12.89 | 12.89 | 12.66 | 46,300 |
May 22, 2023 | 12.95 | 12.99 | 12.85 | 12.85 | 12.62 | 56,400 |
May 19, 2023 | 13.06 | 13.16 | 12.89 | 12.94 | 12.71 | 39,800 |
May 18, 2023 | 12.98 | 13.13 | 12.90 | 13.03 | 12.80 | 47,600 |
May 17, 2023 | 12.91 | 13.16 | 12.79 | 12.97 | 12.74 | 63,100 |
May 16, 2023 | 12.86 | 12.96 | 12.78 | 12.83 | 12.60 | 33,800 |
May 15, 2023 | 12.91 | 12.94 | 12.85 | 12.89 | 12.66 | 27,900 |
May 12, 2023 | 12.88 | 12.99 | 12.80 | 12.88 | 12.65 | 50,300 |
May 11, 2023 | 12.92 | 12.99 | 12.76 | 12.87 | 12.64 | 40,400 |
May 10, 2023 | 12.94 | 13.00 | 12.83 | 12.94 | 12.71 | 40,700 |
May 9, 2023 | 12.82 | 12.95 | 12.64 | 12.81 | 12.58 | 43,800 |
May 8, 2023 | 12.76 | 12.82 | 12.50 | 12.77 | 12.54 | 94,200 |
May 5, 2023 | 12.85 | 13.04 | 12.76 | 12.93 | 12.70 | 69,200 |
May 4, 2023 | 12.91 | 12.94 | 12.57 | 12.70 | 12.47 | 145,700 |
May 3, 2023 | 13.10 | 13.26 | 12.98 | 13.01 | 12.78 | 82,900 |
May 2, 2023 | 13.01 | 13.49 | 12.90 | 13.11 | 12.88 | 114,400 |
May 1, 2023 | 13.07 | 13.20 | 12.96 | 13.00 | 12.77 | 46,900 |
Apr 28, 2023 | 12.83 | 13.19 | 12.83 | 13.07 | 12.84 | 129,700 |
Apr 27, 2023 | 12.92 | 12.93 | 12.73 | 12.81 | 12.58 | 53,200 |
Related Tickers
FINW FinWise Bancorp
10.65
+0.47%
FFNW First Financial Northwest, Inc.
20.48
-0.10%
HFBL Home Federal Bancorp, Inc. of Louisiana
11.89
+1.06%
HTBI HomeTrust Bancshares, Inc.
26.08
-0.04%
PROV Provident Financial Holdings, Inc.
12.90
-0.23%
FSBW FS Bancorp, Inc.
31.47
+0.10%
RBKB Rhinebeck Bancorp, Inc.
7.61
+1.33%
BY Byline Bancorp, Inc.
21.78
+3.32%
SMAL Summit Bancshares, Inc.
40.25
+0.35%
UBAB United Bancorporation of Alabama, Inc.
41.50
0.00%