NasdaqGS - Delayed Quote • USD
Northwest Bancshares, Inc. (NWBI)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:04 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 23, 2024 | 10.85 | 11.02 | 10.74 | 11.00 | 11.00 | 1,131,500 |
Apr 22, 2024 | 11.05 | 11.26 | 10.97 | 11.06 | 11.06 | 766,200 |
Apr 19, 2024 | 10.72 | 11.13 | 10.72 | 11.13 | 11.13 | 736,900 |
Apr 18, 2024 | 10.69 | 10.86 | 10.69 | 10.78 | 10.78 | 532,700 |
Apr 17, 2024 | 10.79 | 10.88 | 10.70 | 10.71 | 10.71 | 541,900 |
Apr 16, 2024 | 10.73 | 10.78 | 10.64 | 10.69 | 10.69 | 578,700 |
Apr 15, 2024 | 10.83 | 10.96 | 10.70 | 10.82 | 10.82 | 889,800 |
Apr 12, 2024 | 10.67 | 10.85 | 10.66 | 10.82 | 10.82 | 593,200 |
Apr 11, 2024 | 10.91 | 10.91 | 10.67 | 10.80 | 10.80 | 874,800 |
Apr 10, 2024 | 11.09 | 11.09 | 10.69 | 10.79 | 10.79 | 1,294,000 |
Apr 9, 2024 | 11.28 | 11.38 | 11.24 | 11.33 | 11.33 | 456,100 |
Apr 8, 2024 | 11.18 | 11.34 | 11.16 | 11.29 | 11.29 | 690,700 |
Apr 5, 2024 | 11.12 | 11.23 | 11.11 | 11.16 | 11.16 | 632,700 |
Apr 4, 2024 | 11.25 | 11.37 | 11.15 | 11.20 | 11.20 | 553,300 |
Apr 3, 2024 | 11.15 | 11.23 | 11.06 | 11.15 | 11.15 | 912,500 |
Apr 2, 2024 | 11.27 | 11.30 | 11.14 | 11.21 | 11.21 | 873,300 |
Apr 1, 2024 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | 735,800 |
Mar 28, 2024 | 11.56 | 11.67 | 11.51 | 11.65 | 11.65 | 1,096,200 |
Mar 27, 2024 | 11.22 | 11.54 | 11.22 | 11.54 | 11.54 | 830,200 |
Mar 26, 2024 | 11.25 | 11.28 | 11.14 | 11.16 | 11.16 | 438,400 |
Mar 25, 2024 | 11.15 | 11.27 | 11.13 | 11.19 | 11.19 | 536,100 |
Mar 22, 2024 | 11.41 | 11.42 | 11.09 | 11.10 | 11.10 | 665,800 |
Mar 21, 2024 | 11.35 | 11.47 | 11.27 | 11.37 | 11.37 | 723,200 |
Mar 20, 2024 | 10.92 | 11.39 | 10.88 | 11.31 | 11.31 | 813,300 |
Mar 19, 2024 | 10.93 | 11.10 | 10.93 | 10.96 | 10.96 | 850,000 |
Mar 18, 2024 | 11.06 | 11.16 | 10.95 | 10.99 | 10.99 | 718,800 |
Mar 15, 2024 | 10.88 | 11.10 | 10.88 | 11.08 | 11.08 | 5,846,400 |
Mar 14, 2024 | 11.14 | 11.15 | 10.82 | 10.92 | 10.92 | 1,396,200 |
Mar 13, 2024 | 11.28 | 11.33 | 11.16 | 11.19 | 11.19 | 968,200 |
Mar 12, 2024 | 11.47 | 11.50 | 11.20 | 11.27 | 11.27 | 908,300 |
Mar 11, 2024 | 11.53 | 11.63 | 11.46 | 11.50 | 11.50 | 787,600 |
Mar 8, 2024 | 11.74 | 11.81 | 11.63 | 11.65 | 11.65 | 505,700 |
Mar 7, 2024 | 11.82 | 11.85 | 11.56 | 11.59 | 11.59 | 758,500 |
Mar 6, 2024 | 11.82 | 11.87 | 11.38 | 11.69 | 11.69 | 860,400 |
Mar 5, 2024 | 11.51 | 11.86 | 11.50 | 11.82 | 11.82 | 809,300 |
Mar 4, 2024 | 11.44 | 11.73 | 11.44 | 11.57 | 11.57 | 885,900 |
Mar 1, 2024 | 11.33 | 11.35 | 11.15 | 11.35 | 11.35 | 579,100 |
Feb 29, 2024 | 11.49 | 11.60 | 11.36 | 11.46 | 11.46 | 550,800 |
Feb 28, 2024 | 11.32 | 11.44 | 11.27 | 11.29 | 11.29 | 492,800 |
Feb 27, 2024 | 11.48 | 11.55 | 11.32 | 11.39 | 11.39 | 495,600 |
Feb 26, 2024 | 11.45 | 11.57 | 11.32 | 11.44 | 11.44 | 535,700 |
Feb 23, 2024 | 11.49 | 11.63 | 11.39 | 11.51 | 11.51 | 463,300 |
Feb 22, 2024 | 11.59 | 11.63 | 11.39 | 11.50 | 11.50 | 656,200 |
Feb 21, 2024 | 11.68 | 11.73 | 11.59 | 11.62 | 11.62 | 597,300 |
Feb 20, 2024 | 11.74 | 11.86 | 11.66 | 11.69 | 11.69 | 537,700 |
Feb 16, 2024 | 11.92 | 11.99 | 11.81 | 11.83 | 11.83 | 639,700 |
Feb 15, 2024 | 11.80 | 12.11 | 11.80 | 12.04 | 12.04 | 788,800 |
Feb 14, 2024 | 11.72 | 11.85 | 11.49 | 11.75 | 11.75 | 768,400 |
Feb 13, 2024 | 11.81 | 11.85 | 11.45 | 11.59 | 11.59 | 883,600 |
Feb 12, 2024 | 11.93 | 12.29 | 11.92 | 12.13 | 12.13 | 776,400 |
Feb 9, 2024 | 11.75 | 11.97 | 11.63 | 11.91 | 11.91 | 459,000 |
Feb 8, 2024 | 11.50 | 11.80 | 11.50 | 11.74 | 11.74 | 552,600 |
Feb 7, 2024 | 11.73 | 11.76 | 11.50 | 11.69 | 11.69 | 576,100 |
Feb 6, 2024 | 11.78 | 11.91 | 11.65 | 11.72 | 11.72 | 661,400 |
Feb 5, 2024 | 11.89 | 11.92 | 11.72 | 11.80 | 11.80 | 667,400 |
Feb 2, 2024 | 11.87 | 12.09 | 11.84 | 12.03 | 12.03 | 639,500 |
Feb 1, 2024 | 0.20 Dividend | |||||
Feb 1, 2024 | 12.27 | 12.29 | 11.63 | 12.10 | 12.10 | 1,253,200 |
Jan 31, 2024 | 12.76 | 12.82 | 12.31 | 12.37 | 12.17 | 1,400,300 |
Jan 30, 2024 | 12.91 | 12.98 | 12.84 | 12.91 | 12.70 | 510,200 |
Jan 29, 2024 | 12.94 | 13.01 | 12.85 | 12.98 | 12.77 | 652,000 |
Jan 26, 2024 | 12.93 | 13.05 | 12.80 | 12.97 | 12.76 | 503,800 |
Jan 25, 2024 | 12.98 | 13.07 | 12.70 | 12.89 | 12.68 | 900,100 |
Jan 24, 2024 | 12.93 | 13.01 | 12.67 | 12.80 | 12.59 | 1,136,500 |
Jan 23, 2024 | 12.75 | 12.95 | 12.58 | 12.86 | 12.65 | 1,037,100 |
Jan 22, 2024 | 12.07 | 12.73 | 11.98 | 12.70 | 12.49 | 1,129,200 |
Jan 19, 2024 | 11.94 | 12.12 | 11.85 | 12.12 | 11.92 | 697,000 |
Jan 18, 2024 | 11.89 | 11.98 | 11.77 | 11.88 | 11.69 | 718,100 |
Jan 17, 2024 | 11.83 | 11.98 | 11.73 | 11.87 | 11.68 | 697,000 |
Jan 16, 2024 | 12.06 | 12.11 | 11.94 | 12.00 | 11.81 | 615,400 |
Jan 12, 2024 | 12.39 | 12.44 | 12.09 | 12.20 | 12.00 | 574,600 |
Jan 11, 2024 | 12.31 | 12.38 | 12.12 | 12.31 | 12.11 | 1,332,200 |
Jan 10, 2024 | 12.29 | 12.44 | 12.25 | 12.43 | 12.23 | 539,200 |
Jan 9, 2024 | 12.36 | 12.44 | 12.31 | 12.37 | 12.17 | 534,500 |
Jan 8, 2024 | 12.40 | 12.55 | 12.31 | 12.54 | 12.34 | 537,000 |
Jan 5, 2024 | 12.37 | 12.59 | 12.37 | 12.42 | 12.22 | 732,900 |
Jan 4, 2024 | 12.35 | 12.55 | 12.33 | 12.45 | 12.25 | 727,600 |
Jan 3, 2024 | 12.50 | 12.63 | 12.33 | 12.34 | 12.14 | 978,900 |
Jan 2, 2024 | 12.35 | 12.69 | 12.31 | 12.59 | 12.39 | 824,100 |
Dec 29, 2023 | 12.65 | 12.69 | 12.48 | 12.48 | 12.28 | 491,400 |
Dec 28, 2023 | 12.65 | 12.80 | 12.56 | 12.71 | 12.50 | 750,300 |
Dec 27, 2023 | 12.71 | 12.94 | 12.71 | 12.81 | 12.60 | 681,500 |
Dec 26, 2023 | 12.81 | 12.97 | 12.75 | 12.90 | 12.69 | 612,300 |
Dec 22, 2023 | 12.63 | 12.81 | 12.63 | 12.78 | 12.57 | 1,273,000 |
Dec 21, 2023 | 12.44 | 12.56 | 12.33 | 12.56 | 12.36 | 759,000 |
Dec 20, 2023 | 12.44 | 12.72 | 12.35 | 12.35 | 12.15 | 906,300 |
Dec 19, 2023 | 12.42 | 12.58 | 12.37 | 12.50 | 12.30 | 611,200 |
Dec 18, 2023 | 12.49 | 12.56 | 12.34 | 12.42 | 12.22 | 838,600 |
Dec 15, 2023 | 12.59 | 12.59 | 12.26 | 12.44 | 12.24 | 3,102,700 |
Dec 14, 2023 | 12.44 | 12.75 | 12.37 | 12.56 | 12.36 | 1,273,100 |
Dec 13, 2023 | 11.65 | 12.29 | 11.60 | 12.28 | 12.08 | 1,347,200 |
Dec 12, 2023 | 11.77 | 11.77 | 11.63 | 11.64 | 11.45 | 591,800 |
Dec 11, 2023 | 11.83 | 11.88 | 11.69 | 11.78 | 11.59 | 790,100 |
Dec 8, 2023 | 11.53 | 11.90 | 11.39 | 11.87 | 11.68 | 1,282,200 |
Dec 7, 2023 | 11.71 | 11.93 | 11.57 | 11.78 | 11.59 | 1,089,900 |
Dec 6, 2023 | 11.81 | 12.09 | 11.63 | 11.66 | 11.47 | 614,700 |
Dec 5, 2023 | 11.76 | 11.82 | 11.66 | 11.71 | 11.52 | 677,000 |
Dec 4, 2023 | 11.45 | 11.85 | 11.41 | 11.81 | 11.62 | 813,700 |
Dec 1, 2023 | 11.12 | 11.61 | 11.03 | 11.52 | 11.33 | 577,100 |
Nov 30, 2023 | 11.13 | 11.20 | 11.06 | 11.14 | 10.96 | 934,300 |
Nov 29, 2023 | 11.04 | 11.21 | 11.01 | 11.10 | 10.92 | 546,900 |
Nov 28, 2023 | 10.96 | 10.97 | 10.78 | 10.97 | 10.79 | 491,300 |
Nov 27, 2023 | 11.02 | 11.03 | 10.91 | 10.95 | 10.77 | 612,700 |
Nov 24, 2023 | 11.08 | 11.12 | 11.03 | 11.08 | 10.90 | 152,800 |
Nov 22, 2023 | 11.14 | 11.14 | 11.01 | 11.04 | 10.86 | 459,400 |
Nov 21, 2023 | 11.16 | 11.18 | 11.01 | 11.04 | 10.86 | 332,800 |
Nov 20, 2023 | 11.25 | 11.28 | 11.12 | 11.20 | 11.02 | 394,000 |
Nov 17, 2023 | 11.32 | 11.45 | 11.25 | 11.25 | 11.07 | 574,300 |
Nov 16, 2023 | 11.40 | 11.40 | 11.14 | 11.21 | 11.03 | 389,400 |
Nov 15, 2023 | 11.35 | 11.56 | 11.34 | 11.40 | 11.22 | 591,100 |
Nov 14, 2023 | 11.02 | 11.45 | 11.02 | 11.39 | 11.21 | 1,146,700 |
Nov 13, 2023 | 10.57 | 10.69 | 10.53 | 10.64 | 10.47 | 338,400 |
Nov 10, 2023 | 10.69 | 10.79 | 10.59 | 10.64 | 10.47 | 528,300 |
Nov 9, 2023 | 10.82 | 10.84 | 10.55 | 10.63 | 10.46 | 389,200 |
Nov 8, 2023 | 10.93 | 11.03 | 10.75 | 10.80 | 10.63 | 452,500 |
Nov 7, 2023 | 10.96 | 10.99 | 10.84 | 10.90 | 10.72 | 394,300 |
Nov 6, 2023 | 10.98 | 11.06 | 10.92 | 11.00 | 10.82 | 553,100 |
Nov 3, 2023 | 10.97 | 11.13 | 10.96 | 11.02 | 10.84 | 704,500 |
Nov 2, 2023 | 10.35 | 10.71 | 10.35 | 10.70 | 10.53 | 530,100 |
Nov 1, 2023 | 0.20 Dividend | |||||
Nov 1, 2023 | 10.20 | 10.31 | 10.09 | 10.26 | 10.09 | 444,900 |
Oct 31, 2023 | 10.48 | 10.54 | 10.34 | 10.42 | 10.05 | 499,100 |
Oct 30, 2023 | 10.53 | 10.59 | 10.42 | 10.48 | 10.11 | 428,300 |
Oct 27, 2023 | 10.55 | 10.57 | 10.25 | 10.42 | 10.05 | 612,400 |
Oct 26, 2023 | 10.44 | 10.69 | 10.44 | 10.57 | 10.20 | 615,800 |
Oct 25, 2023 | 10.27 | 10.45 | 10.20 | 10.41 | 10.05 | 676,800 |
Oct 24, 2023 | 10.38 | 10.56 | 10.25 | 10.35 | 9.99 | 667,800 |
Oct 23, 2023 | 9.81 | 10.38 | 9.81 | 10.27 | 9.91 | 737,900 |
Oct 20, 2023 | 10.15 | 10.15 | 9.80 | 9.81 | 9.47 | 807,900 |
Oct 19, 2023 | 10.26 | 10.37 | 10.07 | 10.08 | 9.73 | 545,200 |
Oct 18, 2023 | 10.42 | 10.43 | 10.22 | 10.23 | 9.87 | 491,100 |
Oct 17, 2023 | 10.49 | 10.64 | 10.33 | 10.51 | 10.14 | 619,600 |
Oct 16, 2023 | 10.24 | 10.40 | 10.24 | 10.36 | 10.00 | 475,600 |
Oct 13, 2023 | 10.46 | 10.50 | 10.15 | 10.16 | 9.80 | 462,100 |
Oct 12, 2023 | 10.43 | 10.43 | 10.25 | 10.35 | 9.99 | 423,700 |
Oct 11, 2023 | 10.53 | 10.62 | 10.41 | 10.46 | 10.09 | 279,600 |
Oct 10, 2023 | 10.45 | 10.57 | 10.43 | 10.46 | 10.09 | 437,100 |
Oct 9, 2023 | 10.35 | 10.51 | 10.35 | 10.43 | 10.06 | 482,000 |
Oct 6, 2023 | 10.30 | 10.52 | 10.20 | 10.40 | 10.04 | 496,300 |
Oct 5, 2023 | 10.28 | 10.45 | 10.26 | 10.42 | 10.05 | 736,800 |
Oct 4, 2023 | 10.11 | 10.31 | 10.01 | 10.29 | 9.93 | 661,400 |
Oct 3, 2023 | 10.12 | 10.19 | 10.02 | 10.08 | 9.73 | 708,800 |
Oct 2, 2023 | 10.19 | 10.25 | 10.10 | 10.18 | 9.82 | 1,109,700 |
Sep 29, 2023 | 10.24 | 10.32 | 10.15 | 10.23 | 9.87 | 1,021,500 |
Sep 28, 2023 | 9.93 | 10.24 | 9.93 | 10.19 | 9.83 | 859,100 |
Sep 27, 2023 | 10.00 | 10.09 | 9.91 | 9.92 | 9.57 | 521,600 |
Sep 26, 2023 | 10.01 | 10.18 | 9.92 | 9.93 | 9.58 | 653,800 |
Sep 25, 2023 | 9.95 | 10.11 | 9.94 | 10.08 | 9.73 | 466,600 |
Sep 22, 2023 | 10.07 | 10.15 | 9.90 | 9.96 | 9.61 | 648,500 |
Sep 21, 2023 | 10.25 | 10.27 | 10.05 | 10.05 | 9.70 | 632,500 |
Sep 20, 2023 | 10.52 | 10.60 | 10.29 | 10.29 | 9.93 | 384,500 |
Sep 19, 2023 | 10.54 | 10.61 | 10.41 | 10.45 | 10.08 | 482,900 |
Sep 18, 2023 | 10.76 | 10.77 | 10.52 | 10.52 | 10.15 | 637,600 |
Sep 15, 2023 | 10.86 | 10.94 | 10.69 | 10.73 | 10.35 | 2,834,900 |
Sep 14, 2023 | 10.58 | 10.92 | 10.58 | 10.89 | 10.51 | 813,800 |
Sep 13, 2023 | 10.59 | 10.64 | 10.41 | 10.50 | 10.13 | 486,500 |
Sep 12, 2023 | 10.64 | 10.71 | 10.54 | 10.59 | 10.22 | 363,800 |
Sep 11, 2023 | 10.71 | 10.80 | 10.59 | 10.61 | 10.24 | 416,500 |
Sep 8, 2023 | 10.68 | 10.71 | 10.55 | 10.67 | 10.30 | 454,000 |
Sep 7, 2023 | 10.69 | 10.73 | 10.56 | 10.68 | 10.31 | 445,600 |
Sep 6, 2023 | 10.86 | 10.99 | 10.64 | 10.69 | 10.32 | 547,800 |
Sep 5, 2023 | 11.16 | 11.16 | 10.86 | 10.86 | 10.48 | 532,300 |
Sep 1, 2023 | 11.02 | 11.27 | 11.01 | 11.26 | 10.87 | 435,900 |
Aug 31, 2023 | 10.96 | 11.06 | 10.92 | 11.00 | 10.61 | 538,700 |
Aug 30, 2023 | 11.08 | 11.10 | 10.94 | 10.96 | 10.58 | 371,300 |
Aug 29, 2023 | 11.01 | 11.12 | 10.95 | 11.10 | 10.71 | 336,900 |
Aug 28, 2023 | 11.00 | 11.13 | 10.99 | 11.02 | 10.63 | 344,800 |
Aug 25, 2023 | 11.08 | 11.24 | 10.89 | 10.94 | 10.56 | 370,500 |
Aug 24, 2023 | 10.97 | 11.16 | 10.94 | 11.07 | 10.68 | 535,100 |
Aug 23, 2023 | 10.99 | 11.11 | 10.84 | 11.01 | 10.62 | 381,800 |
Aug 22, 2023 | 11.24 | 11.34 | 10.98 | 11.00 | 10.61 | 448,200 |
Aug 21, 2023 | 11.45 | 11.48 | 11.21 | 11.25 | 10.86 | 449,000 |
Aug 18, 2023 | 11.30 | 11.53 | 11.26 | 11.44 | 11.04 | 429,400 |
Aug 17, 2023 | 11.42 | 11.48 | 11.35 | 11.37 | 10.97 | 360,200 |
Aug 16, 2023 | 11.42 | 11.55 | 11.37 | 11.40 | 11.00 | 371,600 |
Aug 15, 2023 | 11.73 | 11.73 | 11.45 | 11.46 | 11.06 | 535,100 |
Aug 14, 2023 | 11.95 | 11.97 | 11.75 | 11.85 | 11.43 | 594,200 |
Aug 11, 2023 | 11.94 | 12.00 | 11.89 | 11.99 | 11.57 | 352,100 |
Aug 10, 2023 | 11.98 | 12.16 | 11.91 | 11.96 | 11.54 | 434,700 |
Aug 9, 2023 | 11.98 | 12.00 | 11.81 | 11.93 | 11.51 | 371,300 |
Aug 8, 2023 | 11.91 | 12.07 | 11.67 | 12.04 | 11.62 | 365,700 |
Aug 7, 2023 | 12.05 | 12.16 | 11.97 | 12.09 | 11.67 | 427,600 |
Aug 4, 2023 | 11.96 | 12.16 | 11.96 | 12.02 | 11.60 | 434,900 |
Aug 3, 2023 | 11.88 | 12.15 | 11.76 | 12.11 | 11.69 | 450,300 |
Aug 2, 2023 | 0.20 Dividend | |||||
Aug 2, 2023 | 11.91 | 12.00 | 11.77 | 11.90 | 11.48 | 488,200 |
Aug 1, 2023 | 12.45 | 12.45 | 12.08 | 12.19 | 11.57 | 564,700 |
Jul 31, 2023 | 12.34 | 12.46 | 12.29 | 12.36 | 11.73 | 533,700 |
Jul 28, 2023 | 12.33 | 12.45 | 12.26 | 12.35 | 11.72 | 551,000 |
Jul 27, 2023 | 12.29 | 12.33 | 12.13 | 12.20 | 11.58 | 628,700 |
Jul 26, 2023 | 12.01 | 12.31 | 11.95 | 12.21 | 11.59 | 577,000 |
Jul 25, 2023 | 11.97 | 12.05 | 11.80 | 11.89 | 11.28 | 524,300 |
Jul 24, 2023 | 11.64 | 12.04 | 11.64 | 11.98 | 11.37 | 417,500 |
Jul 21, 2023 | 11.82 | 11.85 | 11.64 | 11.71 | 11.11 | 529,800 |
Jul 20, 2023 | 11.89 | 11.89 | 11.58 | 11.75 | 11.15 | 558,600 |
Jul 19, 2023 | 11.66 | 11.89 | 11.58 | 11.88 | 11.28 | 609,700 |
Jul 18, 2023 | 11.30 | 11.65 | 11.28 | 11.64 | 11.05 | 481,000 |
Jul 17, 2023 | 11.15 | 11.41 | 11.13 | 11.30 | 10.73 | 475,600 |
Jul 14, 2023 | 11.28 | 11.28 | 10.96 | 11.14 | 10.57 | 631,200 |
Jul 13, 2023 | 11.00 | 11.16 | 10.94 | 11.15 | 10.58 | 526,400 |
Jul 12, 2023 | 10.99 | 11.07 | 10.89 | 10.94 | 10.38 | 436,400 |
Jul 11, 2023 | 10.81 | 10.89 | 10.69 | 10.79 | 10.24 | 405,100 |
Jul 10, 2023 | 10.60 | 10.88 | 10.60 | 10.77 | 10.22 | 537,800 |
Jul 7, 2023 | 10.50 | 10.74 | 10.50 | 10.64 | 10.10 | 497,500 |
Jul 6, 2023 | 10.51 | 10.55 | 10.36 | 10.50 | 9.97 | 564,700 |
Jul 5, 2023 | 10.67 | 10.77 | 10.53 | 10.66 | 10.12 | 579,200 |
Jul 3, 2023 | 10.60 | 10.82 | 10.60 | 10.73 | 10.18 | 305,800 |
Jun 30, 2023 | 10.78 | 10.82 | 10.59 | 10.60 | 10.06 | 482,400 |
Jun 29, 2023 | 10.73 | 10.85 | 10.73 | 10.76 | 10.21 | 410,300 |
Jun 28, 2023 | 10.67 | 10.70 | 10.51 | 10.62 | 10.08 | 542,300 |
Jun 27, 2023 | 10.62 | 10.81 | 10.51 | 10.65 | 10.11 | 522,800 |
Jun 26, 2023 | 10.51 | 10.70 | 10.50 | 10.63 | 10.09 | 788,100 |
Jun 23, 2023 | 10.62 | 10.74 | 10.37 | 10.51 | 9.98 | 2,438,400 |
Jun 22, 2023 | 10.96 | 11.01 | 10.64 | 10.68 | 10.14 | 743,600 |
Jun 21, 2023 | 11.31 | 11.31 | 10.98 | 11.00 | 10.44 | 716,000 |
Jun 20, 2023 | 11.58 | 11.59 | 11.28 | 11.31 | 10.73 | 679,900 |
Jun 16, 2023 | 11.77 | 11.77 | 11.35 | 11.59 | 11.00 | 3,198,500 |
Jun 15, 2023 | 11.44 | 11.73 | 11.41 | 11.69 | 11.10 | 598,000 |
Jun 14, 2023 | 11.69 | 11.83 | 11.47 | 11.50 | 10.91 | 782,700 |
Jun 13, 2023 | 11.52 | 11.79 | 11.45 | 11.71 | 11.11 | 614,700 |
Jun 12, 2023 | 11.49 | 11.73 | 11.40 | 11.45 | 10.87 | 694,000 |
Jun 9, 2023 | 11.60 | 11.66 | 11.38 | 11.45 | 10.87 | 455,000 |
Jun 8, 2023 | 11.74 | 11.77 | 11.45 | 11.58 | 10.99 | 537,300 |
Jun 7, 2023 | 11.52 | 11.90 | 11.45 | 11.78 | 11.18 | 884,200 |
Jun 6, 2023 | 10.94 | 11.51 | 10.94 | 11.38 | 10.80 | 682,500 |
Jun 5, 2023 | 11.33 | 11.33 | 10.90 | 10.95 | 10.39 | 726,700 |
Jun 2, 2023 | 10.91 | 11.41 | 10.81 | 11.36 | 10.78 | 790,200 |
Jun 1, 2023 | 10.55 | 10.85 | 10.49 | 10.77 | 10.22 | 557,600 |
May 31, 2023 | 10.68 | 10.71 | 10.41 | 10.51 | 9.98 | 734,700 |
May 30, 2023 | 10.78 | 10.78 | 10.54 | 10.75 | 10.20 | 509,100 |
May 26, 2023 | 10.69 | 10.76 | 10.55 | 10.75 | 10.20 | 417,600 |
May 25, 2023 | 10.62 | 10.75 | 10.55 | 10.66 | 10.12 | 626,300 |
May 24, 2023 | 10.79 | 10.88 | 10.63 | 10.76 | 10.21 | 660,000 |
May 23, 2023 | 10.82 | 11.17 | 10.80 | 10.85 | 10.30 | 813,700 |
May 22, 2023 | 10.88 | 10.90 | 10.69 | 10.79 | 10.24 | 1,009,400 |
May 19, 2023 | 11.18 | 11.19 | 10.68 | 10.77 | 10.22 | 552,500 |
May 18, 2023 | 11.05 | 11.21 | 10.96 | 11.05 | 10.49 | 706,400 |
May 17, 2023 | 10.72 | 11.22 | 10.66 | 11.15 | 10.58 | 987,100 |
May 16, 2023 | 10.69 | 10.79 | 10.54 | 10.54 | 10.00 | 626,500 |
May 15, 2023 | 10.60 | 10.79 | 10.54 | 10.64 | 10.10 | 921,000 |
May 12, 2023 | 10.39 | 10.60 | 10.26 | 10.59 | 10.05 | 683,400 |
May 11, 2023 | 10.32 | 10.41 | 10.23 | 10.32 | 9.79 | 655,100 |
May 10, 2023 | 10.54 | 10.54 | 10.26 | 10.40 | 9.87 | 736,400 |
May 9, 2023 | 10.34 | 10.45 | 10.18 | 10.33 | 9.80 | 795,200 |
May 8, 2023 | 10.76 | 10.76 | 10.37 | 10.39 | 9.86 | 723,200 |
May 5, 2023 | 10.70 | 10.72 | 10.40 | 10.64 | 10.10 | 1,081,400 |
May 4, 2023 | 10.38 | 10.46 | 9.91 | 10.34 | 9.81 | 1,108,800 |
May 3, 2023 | 0.20 Dividend | |||||
May 3, 2023 | 10.68 | 10.92 | 10.58 | 10.62 | 10.08 | 1,333,300 |
May 2, 2023 | 11.35 | 11.35 | 10.65 | 10.86 | 10.12 | 1,141,000 |
May 1, 2023 | 11.68 | 11.75 | 11.30 | 11.33 | 10.56 | 989,400 |
Apr 28, 2023 | 11.76 | 11.85 | 11.62 | 11.69 | 10.89 | 641,600 |
Apr 27, 2023 | 11.40 | 11.72 | 11.38 | 11.72 | 10.92 | 760,300 |
Apr 26, 2023 | 11.16 | 11.38 | 11.13 | 11.31 | 10.54 | 1,038,400 |
Apr 25, 2023 | 11.37 | 11.50 | 11.13 | 11.20 | 10.43 | 881,200 |
Apr 24, 2023 | 11.42 | 11.71 | 11.42 | 11.61 | 10.82 | 600,400 |
Related Tickers
STBA S&T Bancorp, Inc.
31.15
+1.17%
NBTB NBT Bancorp Inc.
36.02
+3.54%
FNB F.N.B. Corporation
13.63
+2.17%
TFSL TFS Financial Corporation
12.30
+1.49%
FCF First Commonwealth Financial Corporation
13.58
+2.18%
IBTX Independent Bank Group, Inc.
40.55
-3.15%
TRST TrustCo Bank Corp NY
27.90
+4.18%
NWFL Norwood Financial Corp.
24.11
-1.99%
RBB RBB Bancorp
18.25
-0.05%
HMST HomeStreet, Inc.
12.97
+4.26%