Frankfurt - Delayed Quote • EUR
UMB Financial Corporation (UMB.F)
As of 6:00 PM GMT+2. Market Open.
Currency in EUR 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 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 1 |
| Apr 18, 2024 | 73.50 | 75.00 | 73.50 | 74.50 | 74.50 | - |
| Apr 17, 2024 | 74.00 | 75.00 | 74.00 | 74.50 | 74.50 | - |
| Apr 16, 2024 | 74.50 | 74.50 | 73.50 | 74.50 | 74.50 | - |
| Apr 15, 2024 | 74.50 | 75.00 | 73.50 | 74.50 | 74.50 | - |
| Apr 12, 2024 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - |
| Apr 11, 2024 | 74.50 | 75.00 | 74.00 | 75.00 | 75.00 | - |
| Apr 10, 2024 | 77.00 | 77.00 | 74.00 | 74.50 | 74.50 | - |
| Apr 9, 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | - |
| Apr 8, 2024 | 76.00 | 77.50 | 76.00 | 77.00 | 77.00 | - |
| Apr 5, 2024 | 75.50 | 76.50 | 75.50 | 76.00 | 76.00 | - |
| Apr 4, 2024 | 76.00 | 77.50 | 76.00 | 76.00 | 76.00 | - |
| Apr 3, 2024 | 76.50 | 76.50 | 75.50 | 76.00 | 76.00 | - |
| Apr 2, 2024 | 78.00 | 78.00 | 76.00 | 76.50 | 76.50 | - |
| Mar 28, 2024 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | - |
| Mar 27, 2024 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | - |
| Mar 26, 2024 | 74.50 | 75.50 | 74.50 | 75.00 | 75.00 | - |
| Mar 25, 2024 | 74.00 | 75.00 | 74.00 | 74.50 | 74.50 | - |
| Mar 22, 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
| Mar 21, 2024 | 73.50 | 76.00 | 73.50 | 75.50 | 75.50 | - |
| Mar 20, 2024 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | - |
| Mar 19, 2024 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | - |
| Mar 18, 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
| Mar 15, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - |
| Mar 14, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - |
| Mar 13, 2024 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | - |
| Mar 12, 2024 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | - |
| Mar 11, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 8, 2024 | 0.39 Dividend | |||||
| Mar 8, 2024 | 75.50 | 76.00 | 75.50 | 75.50 | 75.50 | - |
| Mar 7, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 75.61 | - |
| Mar 6, 2024 | 76.50 | 76.50 | 75.00 | 76.00 | 75.61 | - |
| Mar 5, 2024 | 73.50 | 76.50 | 73.50 | 76.50 | 76.11 | - |
| Mar 4, 2024 | 73.50 | 74.50 | 73.50 | 73.50 | 73.12 | - |
| Mar 1, 2024 | 74.50 | 74.50 | 73.50 | 73.50 | 73.12 | - |
| Feb 29, 2024 | 72.50 | 75.00 | 72.50 | 74.50 | 74.12 | - |
| Feb 28, 2024 | 73.50 | 74.00 | 73.00 | 73.00 | 72.63 | - |
| Feb 27, 2024 | 73.00 | 74.00 | 73.00 | 73.50 | 73.12 | - |
| Feb 26, 2024 | 74.00 | 74.00 | 72.50 | 73.00 | 72.63 | 1 |
| Feb 23, 2024 | 73.50 | 74.50 | 73.50 | 74.00 | 73.62 | - |
| Feb 22, 2024 | 73.50 | 74.50 | 73.50 | 74.00 | 73.62 | - |
| Feb 21, 2024 | 74.50 | 74.50 | 73.50 | 74.00 | 73.62 | - |
| Feb 20, 2024 | 74.50 | 75.00 | 73.50 | 74.50 | 74.12 | - |
| Feb 19, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.12 | - |
| Feb 16, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.62 | - |
| Feb 15, 2024 | 73.50 | 76.00 | 73.50 | 76.00 | 75.61 | - |
| Feb 14, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 73.62 | - |
| Feb 13, 2024 | 76.00 | 76.00 | 72.50 | 72.50 | 72.13 | - |
| Feb 12, 2024 | 75.00 | 76.50 | 75.00 | 76.50 | 76.11 | - |
| Feb 9, 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 74.62 | - |
| Feb 8, 2024 | 72.50 | 73.50 | 72.50 | 73.50 | 73.12 | - |
| Feb 7, 2024 | 73.00 | 73.50 | 72.50 | 73.00 | 72.63 | - |
| Feb 6, 2024 | 74.00 | 74.50 | 73.00 | 73.00 | 72.63 | - |
| Feb 5, 2024 | 75.50 | 75.50 | 74.00 | 74.50 | 74.12 | - |
| Feb 2, 2024 | 76.00 | 76.50 | 75.00 | 76.00 | 75.61 | - |
| Feb 1, 2024 | 75.50 | 76.00 | 72.50 | 76.00 | 75.61 | - |
| Jan 31, 2024 | 76.50 | 78.50 | 75.00 | 76.00 | 75.61 | - |
| Jan 30, 2024 | 76.50 | 76.50 | 76.00 | 76.50 | 76.11 | - |
| Jan 29, 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.61 | - |
| Jan 26, 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 75.11 | - |
| Jan 25, 2024 | 74.50 | 74.50 | 74.00 | 74.50 | 74.12 | - |
| Jan 24, 2024 | 73.50 | 75.00 | 73.50 | 74.50 | 74.12 | - |
| Jan 23, 2024 | 74.50 | 75.00 | 74.00 | 74.00 | 73.62 | - |
| Jan 22, 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 74.62 | - |
| Jan 19, 2024 | 72.00 | 73.50 | 72.00 | 73.00 | 72.63 | - |
| Jan 18, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 71.63 | - |
| Jan 17, 2024 | 71.00 | 71.50 | 70.50 | 71.50 | 71.13 | - |
| Jan 16, 2024 | 72.00 | 72.00 | 71.00 | 71.50 | 71.13 | - |
| Jan 15, 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 71.63 | - |
| Jan 12, 2024 | 72.50 | 72.50 | 71.50 | 72.00 | 71.63 | - |
| Jan 11, 2024 | 73.50 | 73.50 | 72.00 | 72.50 | 72.13 | - |
| Jan 10, 2024 | 73.50 | 73.50 | 73.00 | 73.50 | 73.12 | - |
| Jan 9, 2024 | 74.50 | 74.50 | 73.50 | 74.00 | 73.62 | - |
| Jan 8, 2024 | 73.50 | 74.50 | 73.00 | 74.50 | 74.12 | - |
| Jan 5, 2024 | 73.50 | 74.50 | 73.50 | 74.00 | 73.62 | - |
| Jan 4, 2024 | 74.00 | 74.50 | 73.50 | 73.50 | 73.12 | - |
| Jan 3, 2024 | 75.50 | 75.50 | 74.00 | 74.00 | 73.62 | - |
| Jan 2, 2024 | 75.00 | 77.00 | 75.00 | 76.00 | 75.61 | - |
| Dec 29, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.11 | - |
| Dec 28, 2023 | 74.50 | 75.50 | 74.50 | 75.50 | 75.11 | - |
| Dec 27, 2023 | 75.00 | 75.00 | 74.50 | 75.00 | 74.62 | - |
| Dec 22, 2023 | 74.00 | 75.50 | 74.00 | 74.50 | 74.12 | - |
| Dec 21, 2023 | 73.50 | 74.00 | 73.50 | 74.00 | 73.62 | - |
| Dec 20, 2023 | 75.50 | 76.50 | 74.50 | 74.50 | 74.12 | - |
| Dec 19, 2023 | 75.00 | 76.00 | 75.00 | 75.50 | 75.11 | - |
| Dec 18, 2023 | 75.00 | 75.50 | 75.00 | 75.50 | 75.11 | - |
| Dec 15, 2023 | 76.00 | 76.50 | 75.00 | 75.50 | 75.11 | - |
| Dec 14, 2023 | 73.00 | 76.00 | 73.00 | 76.00 | 75.61 | - |
| Dec 13, 2023 | 69.00 | 73.00 | 69.00 | 73.00 | 72.63 | - |
| Dec 12, 2023 | 70.00 | 70.00 | 69.00 | 69.00 | 68.65 | - |
| Dec 11, 2023 | 70.00 | 70.50 | 70.00 | 70.00 | 69.64 | - |
| Dec 8, 2023 | 0.39 Dividend | |||||
| Dec 8, 2023 | 70.00 | 71.00 | 69.00 | 70.50 | 70.14 | - |
| Dec 7, 2023 | 69.50 | 70.00 | 69.50 | 70.00 | 69.25 | - |
| Dec 6, 2023 | 69.50 | 71.00 | 69.50 | 69.50 | 68.76 | - |
| Dec 5, 2023 | 69.50 | 69.50 | 69.00 | 69.50 | 68.76 | - |
| Dec 4, 2023 | 68.00 | 69.50 | 68.00 | 69.50 | 68.76 | - |
| Dec 1, 2023 | 65.00 | 68.00 | 65.00 | 68.00 | 67.27 | - |
| Nov 30, 2023 | 65.00 | 65.50 | 65.00 | 65.00 | 64.31 | - |
| Nov 29, 2023 | 63.50 | 66.00 | 63.50 | 65.00 | 64.31 | - |
| Nov 28, 2023 | 64.00 | 64.00 | 63.50 | 64.00 | 63.32 | - |
| Nov 27, 2023 | 64.50 | 64.50 | 64.00 | 64.50 | 63.81 | - |
| Nov 24, 2023 | 65.00 | 65.00 | 64.50 | 64.50 | 63.81 | - |
| Nov 23, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.31 | - |
| Nov 22, 2023 | 64.50 | 65.50 | 64.50 | 65.00 | 64.31 | - |
| Nov 21, 2023 | 65.50 | 65.50 | 64.50 | 64.50 | 63.81 | - |
| Nov 20, 2023 | 66.00 | 66.50 | 66.00 | 66.00 | 65.30 | - |
| Nov 17, 2023 | 65.50 | 67.00 | 65.50 | 66.50 | 65.79 | - |
| Nov 16, 2023 | 67.50 | 67.50 | 65.50 | 65.50 | 64.80 | - |
| Nov 15, 2023 | 65.50 | 67.50 | 65.50 | 67.50 | 66.78 | - |
| Nov 14, 2023 | 61.50 | 66.00 | 61.50 | 65.50 | 64.80 | - |
| Nov 13, 2023 | 61.50 | 62.00 | 61.00 | 62.00 | 61.34 | - |
| Nov 10, 2023 | 61.00 | 62.00 | 61.00 | 61.50 | 60.84 | - |
| Nov 9, 2023 | 62.00 | 62.00 | 61.00 | 61.00 | 60.35 | - |
| Nov 8, 2023 | 62.50 | 62.50 | 61.50 | 62.00 | 61.34 | - |
| Nov 7, 2023 | 63.00 | 63.00 | 62.50 | 62.50 | 61.83 | - |
| Nov 6, 2023 | 64.00 | 64.00 | 63.00 | 63.00 | 62.33 | - |
| Nov 3, 2023 | 62.00 | 65.50 | 62.00 | 64.00 | 63.32 | - |
| Nov 2, 2023 | 59.00 | 62.50 | 59.00 | 62.50 | 61.83 | - |
| Nov 1, 2023 | 58.50 | 59.50 | 58.50 | 59.50 | 58.86 | - |
| Oct 31, 2023 | 58.50 | 59.00 | 58.50 | 58.50 | 57.88 | - |
| Oct 30, 2023 | 58.00 | 58.50 | 58.00 | 58.50 | 57.88 | - |
| Oct 27, 2023 | 59.50 | 59.50 | 57.50 | 58.00 | 57.38 | - |
| Oct 26, 2023 | 58.50 | 61.00 | 58.50 | 60.00 | 59.36 | - |
| Oct 25, 2023 | 57.00 | 58.50 | 56.00 | 58.50 | 57.88 | - |
| Oct 24, 2023 | 56.50 | 57.50 | 56.50 | 57.50 | 56.89 | - |
| Oct 23, 2023 | 57.00 | 58.00 | 56.50 | 56.50 | 55.90 | - |
| Oct 20, 2023 | 58.50 | 58.50 | 57.00 | 57.00 | 56.39 | - |
| Oct 19, 2023 | 59.50 | 60.00 | 58.50 | 58.50 | 57.88 | - |
| Oct 18, 2023 | 61.00 | 61.00 | 59.50 | 59.50 | 58.86 | - |
| Oct 17, 2023 | 59.50 | 61.50 | 59.50 | 61.00 | 60.35 | - |
| Oct 16, 2023 | 58.00 | 59.50 | 58.00 | 59.50 | 58.86 | - |
| Oct 13, 2023 | 58.50 | 59.00 | 58.00 | 58.00 | 57.38 | - |
| Oct 12, 2023 | 58.50 | 58.50 | 58.00 | 58.50 | 57.88 | - |
| Oct 11, 2023 | 58.50 | 59.50 | 58.50 | 59.00 | 58.37 | - |
| Oct 10, 2023 | 57.50 | 59.00 | 57.50 | 59.00 | 58.37 | - |
| Oct 9, 2023 | 58.00 | 58.00 | 57.50 | 57.50 | 56.89 | - |
| Oct 6, 2023 | 57.50 | 58.00 | 56.50 | 57.50 | 56.89 | - |
| Oct 5, 2023 | 55.50 | 57.50 | 55.50 | 57.50 | 56.89 | - |
| Oct 4, 2023 | 55.50 | 56.00 | 54.50 | 55.50 | 54.91 | - |
| Oct 3, 2023 | 57.00 | 57.00 | 55.50 | 55.50 | 54.91 | - |
| Oct 2, 2023 | 58.00 | 58.50 | 57.00 | 57.00 | 56.39 | - |
| Sep 29, 2023 | 57.50 | 58.50 | 57.50 | 58.00 | 57.38 | - |
| Sep 28, 2023 | 57.50 | 58.00 | 57.50 | 57.50 | 56.89 | - |
| Sep 27, 2023 | 58.00 | 58.00 | 57.00 | 57.50 | 56.89 | - |
| Sep 26, 2023 | 58.50 | 59.00 | 58.00 | 58.00 | 57.38 | - |
| Sep 25, 2023 | 56.50 | 58.50 | 56.50 | 58.50 | 57.88 | - |
| Sep 22, 2023 | 56.50 | 57.00 | 56.00 | 57.00 | 56.39 | - |
| Sep 21, 2023 | 57.00 | 57.00 | 56.00 | 57.00 | 56.39 | - |
| Sep 20, 2023 | 57.00 | 58.00 | 57.00 | 57.00 | 56.39 | - |
| Sep 19, 2023 | 57.50 | 57.50 | 57.00 | 57.00 | 56.39 | - |
| Sep 18, 2023 | 58.50 | 58.50 | 57.50 | 57.50 | 56.89 | - |
| Sep 15, 2023 | 60.00 | 60.00 | 58.50 | 59.00 | 58.37 | - |
| Sep 14, 2023 | 58.50 | 60.00 | 58.50 | 60.00 | 59.36 | - |
| Sep 13, 2023 | 57.00 | 59.50 | 57.00 | 59.00 | 58.37 | - |
| Sep 12, 2023 | 56.50 | 57.50 | 56.00 | 57.00 | 56.39 | - |
| Sep 11, 2023 | 57.00 | 57.00 | 56.50 | 56.50 | 55.90 | - |
| Sep 8, 2023 | 0.38 Dividend | |||||
| Sep 8, 2023 | 56.50 | 57.00 | 56.00 | 57.00 | 56.39 | - |
| Sep 7, 2023 | 57.00 | 57.00 | 56.00 | 56.50 | 55.52 | - |
| Sep 6, 2023 | 58.00 | 58.00 | 57.00 | 57.00 | 56.01 | - |
| Sep 5, 2023 | 59.00 | 59.00 | 58.50 | 58.50 | 57.49 | - |
| Sep 4, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 57.98 | - |
| Sep 1, 2023 | 57.50 | 59.50 | 57.50 | 59.50 | 58.47 | - |
| Aug 31, 2023 | 57.50 | 58.00 | 57.50 | 57.50 | 56.50 | - |
| Aug 30, 2023 | 58.00 | 58.00 | 57.50 | 57.50 | 56.50 | - |
| Aug 29, 2023 | 58.00 | 58.50 | 57.50 | 58.00 | 56.99 | - |
| Aug 28, 2023 | 57.50 | 59.00 | 57.50 | 58.00 | 56.99 | - |
| Aug 25, 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 56.99 | - |
| Aug 24, 2023 | 58.00 | 59.00 | 58.00 | 59.00 | 57.98 | - |
| Aug 23, 2023 | 57.50 | 58.00 | 57.00 | 58.00 | 56.99 | - |
| Aug 22, 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 56.99 | - |
| Aug 21, 2023 | 59.50 | 59.50 | 59.00 | 59.50 | 58.47 | - |
| Aug 18, 2023 | 59.50 | 60.00 | 59.00 | 59.50 | 58.47 | - |
| Aug 17, 2023 | 59.00 | 60.00 | 59.00 | 60.00 | 58.96 | - |
| Aug 16, 2023 | 59.50 | 60.00 | 59.00 | 59.00 | 57.98 | - |
| Aug 15, 2023 | 61.50 | 61.50 | 59.50 | 60.00 | 58.96 | - |
| Aug 14, 2023 | 62.50 | 62.50 | 61.50 | 61.50 | 60.43 | - |
| Aug 11, 2023 | 62.50 | 63.00 | 62.50 | 63.00 | 61.91 | - |
| Aug 10, 2023 | 63.00 | 63.50 | 62.50 | 63.00 | 61.91 | - |
| Aug 9, 2023 | 63.50 | 63.50 | 62.50 | 63.00 | 61.91 | - |
| Aug 8, 2023 | 65.00 | 65.00 | 62.50 | 63.50 | 62.40 | - |
| Aug 7, 2023 | 64.50 | 65.50 | 64.50 | 65.50 | 64.36 | - |
| Aug 4, 2023 | 64.00 | 64.50 | 64.00 | 64.50 | 63.38 | - |
| Aug 3, 2023 | 62.50 | 64.00 | 62.50 | 64.00 | 62.89 | - |
| Aug 2, 2023 | 62.50 | 63.00 | 61.00 | 63.00 | 61.91 | - |
| Aug 1, 2023 | 64.00 | 64.00 | 62.00 | 63.00 | 61.91 | - |
| Jul 31, 2023 | 63.50 | 64.50 | 63.50 | 64.50 | 63.38 | - |
| Jul 28, 2023 | 63.00 | 64.00 | 63.00 | 63.50 | 62.40 | - |
| Jul 27, 2023 | 64.50 | 65.50 | 63.00 | 63.00 | 61.91 | - |
| Jul 26, 2023 | 61.50 | 65.00 | 61.50 | 64.50 | 63.38 | - |
| Jul 25, 2023 | 62.00 | 63.00 | 62.00 | 62.00 | 60.93 | - |
| Jul 24, 2023 | 59.50 | 62.00 | 59.50 | 62.00 | 60.93 | - |
| Jul 21, 2023 | 61.00 | 61.50 | 59.50 | 59.50 | 58.47 | - |
| Jul 20, 2023 | 62.00 | 62.00 | 60.50 | 61.00 | 59.94 | - |
| Jul 19, 2023 | 59.00 | 62.00 | 59.00 | 62.00 | 60.93 | - |
| Jul 18, 2023 | 56.00 | 59.50 | 56.00 | 59.50 | 58.47 | - |
| Jul 17, 2023 | 55.00 | 57.00 | 55.00 | 56.50 | 55.52 | - |
| Jul 14, 2023 | 56.00 | 56.50 | 54.50 | 55.00 | 54.05 | - |
| Jul 13, 2023 | 55.50 | 56.50 | 55.50 | 56.00 | 55.03 | - |
| Jul 12, 2023 | 54.50 | 56.00 | 54.50 | 55.50 | 54.54 | - |
| Jul 11, 2023 | 54.00 | 55.00 | 54.00 | 55.00 | 54.05 | - |
| Jul 10, 2023 | 54.00 | 54.50 | 53.50 | 54.00 | 53.06 | - |
| Jul 7, 2023 | 53.50 | 55.00 | 52.50 | 54.50 | 53.56 | - |
| Jul 6, 2023 | 55.00 | 55.00 | 53.50 | 53.50 | 52.57 | - |
| Jul 5, 2023 | 56.00 | 56.00 | 55.00 | 55.50 | 54.54 | - |
| Jul 4, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.03 | - |
| Jul 3, 2023 | 55.00 | 56.50 | 55.00 | 56.00 | 55.03 | - |
| Jun 30, 2023 | 56.50 | 56.50 | 55.50 | 55.50 | 54.54 | - |
| Jun 29, 2023 | 55.50 | 57.00 | 55.50 | 56.50 | 55.52 | - |
| Jun 28, 2023 | 55.50 | 56.00 | 55.00 | 55.50 | 54.54 | - |
| Jun 27, 2023 | 53.50 | 55.50 | 53.00 | 55.50 | 54.54 | - |
| Jun 26, 2023 | 52.00 | 54.00 | 52.00 | 53.50 | 52.57 | - |
| Jun 23, 2023 | 52.00 | 52.50 | 52.00 | 52.00 | 51.10 | - |
| Jun 22, 2023 | 53.50 | 53.50 | 52.00 | 52.00 | 51.10 | - |
| Jun 21, 2023 | 55.50 | 55.50 | 53.50 | 53.50 | 52.57 | - |
| Jun 20, 2023 | 57.00 | 57.00 | 55.50 | 55.50 | 54.54 | - |
| Jun 19, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.01 | - |
| Jun 16, 2023 | 58.00 | 58.00 | 57.00 | 57.50 | 56.50 | - |
| Jun 15, 2023 | 58.50 | 58.50 | 58.00 | 58.00 | 56.99 | - |
| Jun 14, 2023 | 61.00 | 61.00 | 58.50 | 58.50 | 57.49 | - |
| Jun 13, 2023 | 58.50 | 61.00 | 58.00 | 61.00 | 59.94 | - |
| Jun 12, 2023 | 60.50 | 61.50 | 59.00 | 59.00 | 57.98 | - |
| Jun 9, 2023 | 0.38 Dividend | |||||
| Jun 9, 2023 | 60.50 | 60.50 | 60.00 | 60.50 | 59.45 | - |
| Jun 8, 2023 | 62.00 | 62.00 | 60.00 | 61.00 | 59.57 | - |
| Jun 7, 2023 | 60.50 | 63.00 | 60.50 | 62.50 | 61.03 | - |
| Jun 6, 2023 | 57.00 | 61.50 | 57.00 | 60.50 | 59.08 | - |
| Jun 5, 2023 | 58.50 | 58.50 | 57.00 | 57.50 | 56.15 | - |
| Jun 2, 2023 | 54.00 | 59.00 | 54.00 | 59.00 | 57.62 | - |
| Jun 1, 2023 | 52.50 | 54.00 | 52.00 | 54.00 | 52.73 | - |
| May 31, 2023 | 55.00 | 55.00 | 52.50 | 52.50 | 51.27 | 120 |
| May 30, 2023 | 54.50 | 55.00 | 54.00 | 55.00 | 53.71 | - |
| May 29, 2023 | 55.00 | 56.00 | 55.00 | 55.00 | 53.71 | 27 |
| May 26, 2023 | 54.50 | 55.00 | 54.00 | 55.00 | 53.71 | - |
| May 25, 2023 | 55.50 | 55.50 | 54.50 | 54.50 | 53.22 | - |
| May 24, 2023 | 56.00 | 56.00 | 55.00 | 55.50 | 54.20 | - |
| May 23, 2023 | 54.50 | 57.50 | 54.50 | 56.50 | 55.18 | - |
| May 22, 2023 | 53.00 | 54.50 | 53.00 | 54.50 | 53.22 | - |
| May 19, 2023 | 55.00 | 55.00 | 53.00 | 53.00 | 51.76 | - |
| May 18, 2023 | 54.00 | 54.50 | 54.00 | 54.50 | 53.22 | - |
| May 17, 2023 | 50.50 | 54.50 | 50.50 | 54.50 | 53.22 | - |
| May 16, 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 49.80 | - |
| May 15, 2023 | 49.80 | 52.00 | 49.60 | 52.00 | 50.78 | - |
| May 12, 2023 | 49.20 | 49.80 | 49.00 | 49.80 | 48.63 | - |
| May 11, 2023 | 50.50 | 50.50 | 49.40 | 49.40 | 48.24 | - |
| May 10, 2023 | 51.00 | 51.00 | 50.50 | 50.50 | 49.32 | - |
| May 9, 2023 | 50.00 | 51.50 | 50.00 | 51.50 | 50.29 | - |
| May 8, 2023 | 52.00 | 52.00 | 50.00 | 50.00 | 48.83 | - |
| May 5, 2023 | 48.60 | 52.00 | 48.60 | 52.00 | 50.78 | - |
| May 4, 2023 | 49.60 | 49.60 | 46.60 | 48.80 | 47.66 | 10 |
| May 3, 2023 | 50.00 | 52.00 | 49.40 | 49.40 | 48.24 | - |
| May 2, 2023 | 54.00 | 54.00 | 50.00 | 50.50 | 49.32 | - |
| Apr 28, 2023 | 56.50 | 57.00 | 56.50 | 56.50 | 55.18 | - |
| Apr 27, 2023 | 55.00 | 57.00 | 55.00 | 56.50 | 55.18 | - |
| Apr 26, 2023 | 50.00 | 56.50 | 50.00 | 55.00 | 53.71 | - |
| Apr 25, 2023 | 52.00 | 52.00 | 50.50 | 50.50 | 49.32 | - |
| Apr 24, 2023 | 52.50 | 52.50 | 51.50 | 51.50 | 50.29 | - |
| Apr 21, 2023 | 52.50 | 52.50 | 51.50 | 52.00 | 50.78 | - |
| Apr 20, 2023 | 54.00 | 54.00 | 52.50 | 52.50 | 51.27 | - |
| Apr 19, 2023 | 52.50 | 54.00 | 52.50 | 54.00 | 52.73 | - |
Related Tickers
UNK.F United Bankshares, Inc.
31.00
+1.97%
WXF.F Hilltop Holdings Inc.
27.80
+2.21%
WCFB WCF Bancorp, Inc.
6.70
0.00%
VABK Virginia National Bankshares Corporation
25.08
+2.96%
UBAB United Bancorporation of Alabama, Inc.
41.80
+0.38%
WSBF Waterstone Financial, Inc.
11.40
+2.75%
WSFS WSFS Financial Corporation
42.85
+2.39%
UNI.MC Unicaja Banco, S.A.
1.1420
-0.95%
USB U.S. Bancorp
40.00
+1.42%
KEY KeyCorp
14.69
+2.12%