Other OTC - Delayed Quote • USD
Potomac Bancshares, Inc. (PTBS)
As of 11:59 AM EDT. Market Open.
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 19, 2024 | 14.25 | 14.48 | 14.25 | 14.48 | 14.48 | 641 |
| Apr 18, 2024 | 14.02 | 14.21 | 14.02 | 14.20 | 14.20 | 9,000 |
| Apr 17, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1,000 |
| Apr 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Apr 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| Apr 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| Apr 11, 2024 | 14.30 | 14.34 | 14.30 | 14.34 | 14.34 | 1,600 |
| Apr 10, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Apr 9, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Apr 8, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Apr 5, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 100 |
| Apr 4, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Apr 3, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 200 |
| Apr 2, 2024 | 14.26 | 14.26 | 14.01 | 14.01 | 14.01 | 2,000 |
| Apr 1, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Mar 28, 2024 | 14.27 | 14.90 | 14.27 | 14.90 | 14.90 | 4,300 |
| Mar 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| Mar 26, 2024 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | 400 |
| Mar 25, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 900 |
| Mar 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Mar 21, 2024 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | 9,000 |
| Mar 20, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Mar 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 100 |
| Mar 18, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 100 |
| Mar 15, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 200 |
| Mar 14, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 800 |
| Mar 13, 2024 | 14.51 | 14.90 | 14.51 | 14.90 | 14.90 | 4,000 |
| Mar 12, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Mar 11, 2024 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | 4,100 |
| Mar 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 7, 2024 | 15.00 | 15.00 | 14.76 | 15.00 | 15.00 | 700 |
| Mar 6, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Mar 5, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Mar 4, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 300 |
| Mar 1, 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | 1,600 |
| Feb 29, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 600 |
| Feb 28, 2024 | 14.80 | 15.00 | 14.76 | 15.00 | 15.00 | 1,600 |
| Feb 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 26, 2024 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | 200 |
| Feb 23, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 100 |
| Feb 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| Feb 21, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 300 |
| Feb 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| Feb 16, 2024 | 15.01 | 15.20 | 15.00 | 15.00 | 15.00 | 900 |
| Feb 15, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Feb 14, 2024 | 15.00 | 15.45 | 15.00 | 15.35 | 15.35 | 1,600 |
| Feb 13, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Feb 12, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Feb 9, 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | 2,600 |
| Feb 8, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 100 |
| Feb 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
| Feb 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 5, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 2, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| Feb 1, 2024 | 0.10 Dividend | |||||
| Feb 1, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 600 |
| Jan 31, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - |
| Jan 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 900 |
| Jan 29, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.60 | - |
| Jan 26, 2024 | 14.70 | 14.95 | 14.70 | 14.70 | 14.60 | 2,000 |
| Jan 25, 2024 | 14.70 | 14.94 | 14.70 | 14.94 | 14.84 | 1,700 |
| Jan 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - |
| Jan 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - |
| Jan 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - |
| Jan 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - |
| Jan 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - |
| Jan 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 200 |
| Jan 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 200 |
| Jan 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 1,100 |
| Jan 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 1,000 |
| Jan 10, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | 100 |
| Jan 9, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | - |
| Jan 8, 2024 | 14.75 | 14.90 | 14.75 | 14.90 | 14.80 | 600 |
| Jan 5, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.65 | - |
| Jan 4, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.65 | - |
| Jan 3, 2024 | 14.80 | 15.00 | 14.62 | 14.75 | 14.65 | 1,000 |
| Jan 2, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 1,000 |
| Dec 29, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.86 | - |
| Dec 28, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.86 | - |
| Dec 27, 2023 | 15.00 | 15.00 | 14.96 | 14.96 | 14.86 | 500 |
| Dec 26, 2023 | 14.82 | 15.00 | 14.82 | 15.00 | 14.90 | 300 |
| Dec 22, 2023 | 14.98 | 15.00 | 14.75 | 14.93 | 14.83 | 1,200 |
| Dec 21, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | 100 |
| Dec 20, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - |
| Dec 19, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 1,700 |
| Dec 18, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | - |
| Dec 15, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | - |
| Dec 14, 2023 | 14.85 | 14.90 | 14.79 | 14.90 | 14.80 | 4,300 |
| Dec 13, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.75 | 300 |
| Dec 12, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.75 | - |
| Dec 11, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.75 | 300 |
| Dec 8, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.69 | - |
| Dec 7, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.69 | - |
| Dec 6, 2023 | 14.51 | 14.79 | 14.51 | 14.79 | 14.69 | 200 |
| Dec 5, 2023 | 14.75 | 14.75 | 14.74 | 14.74 | 14.64 | 400 |
| Dec 4, 2023 | 14.99 | 15.00 | 14.50 | 14.50 | 14.40 | 6,800 |
| Dec 1, 2023 | 14.95 | 15.00 | 14.95 | 15.00 | 14.90 | 400 |
| Nov 30, 2023 | 14.75 | 14.90 | 14.75 | 14.90 | 14.80 | 300 |
| Nov 29, 2023 | 14.83 | 15.00 | 14.83 | 15.00 | 14.90 | 200 |
| Nov 28, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.55 | - |
| Nov 27, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.55 | 100 |
| Nov 24, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | - |
| Nov 22, 2023 | 15.00 | 15.00 | 14.65 | 14.99 | 14.89 | 1,000 |
| Nov 21, 2023 | 14.60 | 15.10 | 14.60 | 15.10 | 15.00 | 200 |
| Nov 20, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | 10,000 |
| Nov 17, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 14.98 | 100 |
| Nov 16, 2023 | 15.25 | 15.25 | 14.60 | 14.60 | 14.50 | 2,500 |
| Nov 15, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.54 | 600 |
| Nov 14, 2023 | 15.25 | 15.50 | 15.25 | 15.41 | 15.31 | 5,200 |
| Nov 13, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | - |
| Nov 10, 2023 | 15.10 | 15.50 | 15.00 | 15.50 | 15.40 | 5,700 |
| Nov 9, 2023 | 15.05 | 15.25 | 15.05 | 15.25 | 15.15 | 1,400 |
| Nov 8, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 1,100 |
| Nov 7, 2023 | 15.22 | 15.25 | 15.00 | 15.25 | 15.15 | 2,500 |
| Nov 6, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.05 | 200 |
| Nov 3, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | 500 |
| Nov 2, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - |
| Nov 1, 2023 | 0.10 Dividend | |||||
| Nov 1, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - |
| Oct 31, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | 1,000 |
| Oct 30, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | 300 |
| Oct 27, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.50 | - |
| Oct 26, 2023 | 15.11 | 15.11 | 14.70 | 14.70 | 14.50 | 3,100 |
| Oct 25, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.95 | - |
| Oct 24, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.95 | - |
| Oct 23, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.95 | - |
| Oct 20, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.95 | 100 |
| Oct 19, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.05 | 2,700 |
| Oct 18, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.05 | - |
| Oct 17, 2023 | 15.31 | 15.31 | 15.25 | 15.25 | 15.05 | 400 |
| Oct 16, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.55 | - |
| Oct 13, 2023 | 15.35 | 15.76 | 15.35 | 15.76 | 15.55 | 400 |
| Oct 12, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.55 | - |
| Oct 11, 2023 | 15.36 | 15.76 | 15.36 | 15.76 | 15.55 | 800 |
| Oct 10, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | - |
| Oct 9, 2023 | 15.50 | 15.50 | 15.40 | 15.40 | 15.20 | 700 |
| Oct 6, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | - |
| Oct 5, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | - |
| Oct 4, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | 200 |
| Oct 3, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.18 | - |
| Oct 2, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.18 | - |
| Sep 29, 2023 | 16.20 | 16.40 | 16.20 | 16.40 | 16.18 | 2,900 |
| Sep 28, 2023 | 16.20 | 16.25 | 15.85 | 15.85 | 15.64 | 900 |
| Sep 27, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.80 | - |
| Sep 26, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.80 | 100 |
| Sep 25, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | - |
| Sep 22, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | - |
| Sep 21, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | - |
| Sep 20, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | - |
| Sep 19, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | - |
| Sep 18, 2023 | 16.05 | 16.05 | 16.00 | 16.00 | 15.79 | 5,900 |
| Sep 15, 2023 | 16.25 | 16.25 | 16.10 | 16.10 | 15.89 | 300 |
| Sep 14, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | 100 |
| Sep 13, 2023 | 16.35 | 16.35 | 16.30 | 16.30 | 16.08 | 800 |
| Sep 12, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.14 | - |
| Sep 11, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.14 | 200 |
| Sep 8, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.14 | - |
| Sep 7, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.14 | - |
| Sep 6, 2023 | 16.51 | 16.51 | 16.36 | 16.36 | 16.14 | 400 |
| Sep 5, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.38 | 100 |
| Sep 1, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.58 | 200 |
| Aug 31, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.68 | 400 |
| Aug 30, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.77 | - |
| Aug 29, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.77 | 500 |
| Aug 28, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.28 | 200 |
| Aug 25, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.16 | - |
| Aug 24, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.16 | - |
| Aug 23, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.16 | - |
| Aug 22, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.16 | - |
| Aug 21, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.16 | 100 |
| Aug 18, 2023 | 16.56 | 16.56 | 16.34 | 16.37 | 16.15 | 700 |
| Aug 17, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.22 | - |
| Aug 16, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.22 | - |
| Aug 15, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.22 | - |
| Aug 14, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.22 | - |
| Aug 11, 2023 | 17.43 | 17.45 | 17.43 | 17.45 | 17.22 | 2,000 |
| Aug 10, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.21 | 200 |
| Aug 9, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.77 | 300 |
| Aug 8, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.17 | - |
| Aug 7, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.17 | 100 |
| Aug 4, 2023 | 16.18 | 17.49 | 16.18 | 17.40 | 17.17 | 400 |
| Aug 3, 2023 | 0.10 Dividend | |||||
| Aug 3, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.76 | - |
| Aug 2, 2023 | 16.50 | 18.00 | 16.05 | 18.00 | 17.66 | 1,300 |
| Aug 1, 2023 | 17.00 | 17.05 | 17.00 | 17.05 | 16.73 | 700 |
| Jul 31, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.64 | 100 |
| Jul 28, 2023 | 16.00 | 16.96 | 16.00 | 16.96 | 16.64 | 6,000 |
| Jul 27, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.70 | - |
| Jul 26, 2023 | 16.00 | 16.00 | 15.98 | 16.00 | 15.70 | 1,300 |
| Jul 25, 2023 | 15.90 | 15.95 | 15.90 | 15.95 | 15.65 | 700 |
| Jul 24, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | - |
| Jul 21, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | 300 |
| Jul 20, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.07 | - |
| Jul 19, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.07 | - |
| Jul 18, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.07 | 5,000 |
| Jul 17, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.31 | - |
| Jul 14, 2023 | 15.58 | 15.60 | 15.58 | 15.60 | 15.31 | 200 |
| Jul 13, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.07 | 3,000 |
| Jul 12, 2023 | 15.36 | 15.90 | 15.36 | 15.90 | 15.60 | 1,000 |
| Jul 11, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | 100 |
| Jul 10, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | - |
| Jul 7, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | - |
| Jul 6, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | - |
| Jul 5, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | - |
| Jul 3, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | - |
| Jun 30, 2023 | 15.31 | 15.90 | 15.31 | 15.90 | 15.60 | 1,900 |
| Jun 29, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.50 | - |
| Jun 28, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.50 | - |
| Jun 27, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.50 | - |
| Jun 26, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.50 | 200 |
| Jun 23, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| Jun 22, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| Jun 21, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| Jun 20, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| Jun 16, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| Jun 15, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | 100 |
| Jun 14, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | - |
| Jun 13, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | - |
| Jun 12, 2023 | 15.95 | 15.95 | 15.50 | 15.50 | 15.21 | 1,100 |
| Jun 9, 2023 | 15.95 | 15.95 | 15.50 | 15.50 | 15.21 | 700 |
| Jun 8, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| Jun 7, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | 200 |
| Jun 6, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| Jun 5, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| Jun 2, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| Jun 1, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| May 31, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.65 | - |
| May 30, 2023 | 15.09 | 15.95 | 15.09 | 15.95 | 15.65 | 800 |
| May 26, 2023 | 15.10 | 15.50 | 15.05 | 15.06 | 14.78 | 3,100 |
| May 25, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | 600 |
| May 24, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.26 | - |
| May 23, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.26 | - |
| May 22, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.26 | - |
| May 19, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.26 | 100 |
| May 18, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.26 | - |
| May 17, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.26 | 2,300 |
| May 16, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.26 | - |
| May 15, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.26 | 100 |
| May 12, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.70 | 400 |
| May 11, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.70 | 100 |
| May 10, 2023 | 15.50 | 15.75 | 15.06 | 15.75 | 15.45 | 2,100 |
| May 9, 2023 | 15.31 | 15.31 | 15.25 | 15.25 | 14.96 | 2,200 |
| May 8, 2023 | 15.50 | 15.50 | 15.31 | 15.50 | 15.21 | 2,200 |
| May 5, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.60 | 100 |
| May 4, 2023 | 15.71 | 15.71 | 15.60 | 15.60 | 15.31 | 600 |
| May 3, 2023 | 16.16 | 16.16 | 16.00 | 16.00 | 15.70 | 4,700 |
| May 2, 2023 | 0.09 Dividend | |||||
| May 2, 2023 | 16.39 | 16.39 | 16.16 | 16.16 | 15.86 | 600 |
| May 1, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.00 | 100 |
| Apr 28, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.35 | - |
| Apr 27, 2023 | 16.44 | 16.75 | 16.41 | 16.75 | 16.35 | 8,400 |
| Apr 26, 2023 | 16.52 | 16.52 | 16.50 | 16.50 | 16.10 | 700 |
| Apr 25, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.10 | 200 |
| Apr 24, 2023 | 16.40 | 16.40 | 16.39 | 16.39 | 15.99 | 3,000 |
| Apr 21, 2023 | 16.56 | 16.56 | 16.39 | 16.39 | 15.99 | 2,100 |
| Apr 20, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.35 | - |
| Apr 19, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.35 | - |
Related Tickers
EFBI Eagle Financial Bancorp, Inc.
17.32
0.00%
FFMH First Farmers and Merchants Corporation
29.00
0.00%
CBKM Consumers Bancorp, Inc.
16.00
0.00%
PSBQ PSB Holdings, Inc.
20.99
0.00%
PEBK Peoples Bancorp of North Carolina, Inc.
27.90
+0.36%
MBCN Middlefield Banc Corp.
22.09
-0.23%
SFBC Sound Financial Bancorp, Inc.
40.25
+1.26%
SMAL Summit Bancshares, Inc.
43.49
0.00%
FCCTP First Community Corporation PFD SER A
8.05
0.00%
MCBI Mountain Commerce Bancorp, Inc.
18.00
0.00%