NasdaqGS - Delayed Quote • USD
Peoples Financial Services Corp. (PFIS)
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 | 37.90 | 38.47 | 37.53 | 38.28 | 38.28 | 7,200 |
Apr 25, 2024 | 38.41 | 38.41 | 37.07 | 37.95 | 37.95 | 10,000 |
Apr 24, 2024 | 39.22 | 39.22 | 38.45 | 38.74 | 38.74 | 7,100 |
Apr 23, 2024 | 39.16 | 39.16 | 37.97 | 38.94 | 38.94 | 6,300 |
Apr 22, 2024 | 38.00 | 38.86 | 37.95 | 38.31 | 38.31 | 8,200 |
Apr 19, 2024 | 36.59 | 38.21 | 36.52 | 38.09 | 38.09 | 10,900 |
Apr 18, 2024 | 36.90 | 37.69 | 36.41 | 36.99 | 36.99 | 19,000 |
Apr 17, 2024 | 37.59 | 37.59 | 36.26 | 37.04 | 37.04 | 12,400 |
Apr 16, 2024 | 37.36 | 38.50 | 37.06 | 37.23 | 37.23 | 8,200 |
Apr 15, 2024 | 37.00 | 37.82 | 37.00 | 37.15 | 37.15 | 7,500 |
Apr 12, 2024 | 37.38 | 37.75 | 36.94 | 37.39 | 37.39 | 7,200 |
Apr 11, 2024 | 37.87 | 38.12 | 37.51 | 37.72 | 37.72 | 10,400 |
Apr 10, 2024 | 38.50 | 38.50 | 37.18 | 37.81 | 37.81 | 17,600 |
Apr 9, 2024 | 39.34 | 39.35 | 38.51 | 39.10 | 39.10 | 12,000 |
Apr 8, 2024 | 38.50 | 39.71 | 38.50 | 38.86 | 38.86 | 6,800 |
Apr 5, 2024 | 39.08 | 39.51 | 38.72 | 38.72 | 38.72 | 7,000 |
Apr 4, 2024 | 39.60 | 39.85 | 39.12 | 39.38 | 39.38 | 12,500 |
Apr 3, 2024 | 39.07 | 39.48 | 39.06 | 39.09 | 39.09 | 13,500 |
Apr 2, 2024 | 39.23 | 39.23 | 38.71 | 39.09 | 39.09 | 10,600 |
Apr 1, 2024 | 43.28 | 43.28 | 41.22 | 41.22 | 41.22 | 8,300 |
Mar 28, 2024 | 40.81 | 43.64 | 40.81 | 43.11 | 43.11 | 30,300 |
Mar 27, 2024 | 40.60 | 41.70 | 40.60 | 41.21 | 41.21 | 11,000 |
Mar 26, 2024 | 40.50 | 40.74 | 40.27 | 40.45 | 40.45 | 5,600 |
Mar 25, 2024 | 40.68 | 40.91 | 40.34 | 40.34 | 40.34 | 12,200 |
Mar 22, 2024 | 41.57 | 41.57 | 40.15 | 40.39 | 40.39 | 13,400 |
Mar 21, 2024 | 41.56 | 42.79 | 41.56 | 42.20 | 42.20 | 12,000 |
Mar 20, 2024 | 39.71 | 41.97 | 39.59 | 41.62 | 41.62 | 9,700 |
Mar 19, 2024 | 39.92 | 40.24 | 39.24 | 39.61 | 39.61 | 18,100 |
Mar 18, 2024 | 41.44 | 41.44 | 39.81 | 39.81 | 39.81 | 11,700 |
Mar 15, 2024 | 38.98 | 43.08 | 38.98 | 41.64 | 41.64 | 62,300 |
Mar 14, 2024 | 40.49 | 40.49 | 38.09 | 39.32 | 39.32 | 10,500 |
Mar 13, 2024 | 40.83 | 41.31 | 40.28 | 40.39 | 40.39 | 7,100 |
Mar 12, 2024 | 41.40 | 41.40 | 40.26 | 40.45 | 40.45 | 9,300 |
Mar 11, 2024 | 41.29 | 42.00 | 41.21 | 41.21 | 41.21 | 6,900 |
Mar 8, 2024 | 41.33 | 41.33 | 40.60 | 41.22 | 41.22 | 7,000 |
Mar 7, 2024 | 40.14 | 41.25 | 40.14 | 40.68 | 40.68 | 5,800 |
Mar 6, 2024 | 39.84 | 40.30 | 39.84 | 40.30 | 40.30 | 7,000 |
Mar 5, 2024 | 39.91 | 40.15 | 39.91 | 40.11 | 40.11 | 5,800 |
Mar 4, 2024 | 39.19 | 39.85 | 39.12 | 39.57 | 39.57 | 10,900 |
Mar 1, 2024 | 39.70 | 39.75 | 38.90 | 39.26 | 39.26 | 6,200 |
Feb 29, 2024 | 39.04 | 40.35 | 38.89 | 40.35 | 40.35 | 11,100 |
Feb 28, 2024 | 0.41 Dividend | |||||
Feb 28, 2024 | 39.76 | 40.10 | 38.59 | 38.82 | 38.82 | 52,100 |
Feb 27, 2024 | 40.87 | 40.91 | 40.60 | 40.60 | 40.19 | 5,900 |
Feb 26, 2024 | 40.67 | 41.35 | 40.15 | 40.35 | 39.94 | 7,400 |
Feb 23, 2024 | 40.88 | 40.91 | 40.42 | 40.42 | 40.01 | 5,200 |
Feb 22, 2024 | 40.15 | 40.48 | 40.15 | 40.48 | 40.07 | 5,800 |
Feb 21, 2024 | 40.12 | 41.00 | 40.07 | 40.30 | 39.89 | 8,800 |
Feb 20, 2024 | 41.91 | 41.91 | 40.38 | 40.52 | 40.11 | 7,100 |
Feb 16, 2024 | 42.77 | 42.77 | 42.10 | 42.10 | 41.67 | 13,100 |
Feb 15, 2024 | 41.13 | 43.88 | 41.13 | 42.99 | 42.56 | 18,200 |
Feb 14, 2024 | 40.01 | 41.24 | 39.42 | 41.24 | 40.82 | 11,400 |
Feb 13, 2024 | 41.67 | 41.67 | 39.06 | 40.20 | 39.79 | 22,900 |
Feb 12, 2024 | 40.82 | 42.88 | 40.82 | 42.39 | 41.96 | 12,700 |
Feb 9, 2024 | 39.99 | 40.82 | 39.99 | 40.82 | 40.41 | 8,200 |
Feb 8, 2024 | 39.90 | 40.14 | 39.90 | 40.07 | 39.67 | 8,100 |
Feb 7, 2024 | 40.27 | 41.10 | 39.44 | 39.63 | 39.23 | 13,800 |
Feb 6, 2024 | 41.88 | 42.05 | 40.30 | 40.30 | 39.89 | 16,200 |
Feb 5, 2024 | 42.25 | 42.87 | 41.50 | 41.75 | 41.33 | 10,700 |
Feb 2, 2024 | 42.15 | 43.43 | 41.88 | 42.26 | 41.83 | 14,600 |
Feb 1, 2024 | 43.66 | 43.95 | 42.05 | 42.67 | 42.24 | 12,400 |
Jan 31, 2024 | 46.61 | 47.96 | 43.64 | 43.71 | 43.27 | 15,800 |
Jan 30, 2024 | 46.80 | 47.40 | 46.55 | 47.02 | 46.55 | 12,100 |
Jan 29, 2024 | 47.75 | 48.81 | 46.56 | 47.15 | 46.67 | 11,100 |
Jan 26, 2024 | 48.02 | 48.14 | 47.10 | 47.30 | 46.82 | 9,800 |
Jan 25, 2024 | 48.31 | 48.54 | 46.70 | 48.28 | 47.79 | 12,500 |
Jan 24, 2024 | 47.50 | 48.12 | 46.82 | 48.07 | 47.58 | 8,800 |
Jan 23, 2024 | 48.79 | 48.79 | 47.23 | 47.23 | 46.75 | 10,300 |
Jan 22, 2024 | 46.93 | 48.26 | 46.93 | 48.26 | 47.77 | 11,700 |
Jan 19, 2024 | 46.47 | 46.95 | 46.30 | 46.86 | 46.39 | 8,100 |
Jan 18, 2024 | 46.21 | 46.21 | 45.63 | 46.15 | 45.68 | 4,900 |
Jan 17, 2024 | 45.13 | 46.10 | 44.53 | 45.77 | 45.31 | 7,800 |
Jan 16, 2024 | 46.12 | 46.12 | 45.34 | 45.77 | 45.31 | 6,700 |
Jan 12, 2024 | 46.26 | 46.26 | 45.37 | 45.90 | 45.44 | 9,800 |
Jan 11, 2024 | 45.46 | 45.91 | 45.46 | 45.70 | 45.24 | 9,500 |
Jan 10, 2024 | 46.05 | 46.27 | 45.58 | 45.92 | 45.46 | 9,800 |
Jan 9, 2024 | 46.80 | 46.80 | 46.13 | 46.28 | 45.81 | 8,900 |
Jan 8, 2024 | 47.21 | 47.65 | 46.76 | 47.28 | 46.80 | 14,900 |
Jan 5, 2024 | 47.48 | 48.60 | 47.27 | 47.54 | 47.06 | 45,700 |
Jan 4, 2024 | 47.72 | 47.99 | 47.50 | 47.83 | 47.35 | 18,800 |
Jan 3, 2024 | 48.80 | 48.80 | 47.18 | 47.33 | 46.85 | 18,000 |
Jan 2, 2024 | 48.13 | 48.84 | 48.01 | 48.80 | 48.31 | 21,000 |
Dec 29, 2023 | 48.29 | 49.32 | 48.29 | 48.70 | 48.21 | 11,100 |
Dec 28, 2023 | 47.50 | 49.07 | 47.50 | 48.61 | 48.12 | 44,800 |
Dec 27, 2023 | 48.11 | 48.88 | 47.69 | 48.11 | 47.62 | 21,100 |
Dec 26, 2023 | 47.01 | 49.30 | 45.67 | 48.66 | 48.17 | 17,300 |
Dec 22, 2023 | 48.55 | 48.94 | 48.03 | 48.74 | 48.25 | 27,400 |
Dec 21, 2023 | 48.39 | 48.61 | 47.44 | 48.27 | 47.78 | 11,600 |
Dec 20, 2023 | 48.75 | 49.99 | 47.75 | 47.98 | 47.50 | 25,100 |
Dec 19, 2023 | 47.40 | 48.82 | 47.40 | 48.82 | 48.33 | 11,200 |
Dec 18, 2023 | 48.35 | 48.97 | 47.40 | 47.40 | 46.92 | 13,600 |
Dec 15, 2023 | 47.89 | 48.64 | 45.56 | 48.64 | 48.15 | 66,700 |
Dec 14, 2023 | 45.88 | 47.38 | 45.67 | 47.38 | 46.90 | 20,700 |
Dec 13, 2023 | 44.49 | 46.86 | 44.29 | 45.63 | 45.17 | 38,200 |
Dec 12, 2023 | 44.78 | 45.21 | 44.40 | 44.55 | 44.10 | 13,800 |
Dec 11, 2023 | 44.53 | 45.32 | 44.53 | 45.17 | 44.71 | 10,100 |
Dec 8, 2023 | 44.34 | 44.85 | 44.34 | 44.72 | 44.27 | 11,000 |
Dec 7, 2023 | 44.28 | 44.48 | 44.08 | 44.48 | 44.03 | 8,100 |
Dec 6, 2023 | 44.38 | 45.33 | 43.76 | 44.05 | 43.61 | 11,100 |
Dec 5, 2023 | 44.60 | 44.93 | 44.13 | 44.65 | 44.20 | 9,600 |
Dec 4, 2023 | 43.98 | 44.83 | 43.98 | 44.83 | 44.38 | 9,200 |
Dec 1, 2023 | 41.59 | 44.35 | 41.59 | 44.01 | 43.57 | 12,400 |
Nov 30, 2023 | 42.16 | 42.48 | 42.16 | 42.48 | 42.05 | 8,200 |
Nov 29, 2023 | 0.41 Dividend | |||||
Nov 29, 2023 | 42.37 | 42.82 | 42.09 | 42.79 | 42.36 | 8,300 |
Nov 28, 2023 | 42.50 | 42.50 | 42.20 | 42.23 | 41.40 | 6,100 |
Nov 27, 2023 | 42.61 | 43.26 | 42.43 | 42.43 | 41.59 | 6,100 |
Nov 24, 2023 | 42.59 | 42.98 | 42.59 | 42.98 | 42.13 | 2,500 |
Nov 22, 2023 | 42.45 | 43.05 | 42.33 | 42.80 | 41.96 | 15,500 |
Nov 21, 2023 | 43.43 | 43.43 | 42.21 | 42.48 | 41.64 | 4,200 |
Nov 20, 2023 | 43.60 | 43.63 | 43.50 | 43.50 | 42.64 | 4,700 |
Nov 17, 2023 | 43.66 | 43.67 | 42.92 | 43.62 | 42.76 | 13,200 |
Nov 16, 2023 | 41.34 | 43.52 | 41.34 | 43.19 | 42.34 | 11,800 |
Nov 15, 2023 | 44.36 | 44.50 | 43.26 | 43.26 | 42.41 | 13,500 |
Nov 14, 2023 | 42.66 | 44.73 | 42.66 | 44.49 | 43.61 | 25,700 |
Nov 13, 2023 | 41.90 | 42.30 | 41.41 | 41.88 | 41.05 | 9,500 |
Nov 10, 2023 | 41.47 | 42.10 | 40.64 | 41.70 | 40.88 | 13,000 |
Nov 9, 2023 | 41.95 | 41.95 | 40.60 | 40.84 | 40.04 | 12,000 |
Nov 8, 2023 | 41.02 | 41.70 | 41.02 | 41.63 | 40.81 | 9,100 |
Nov 7, 2023 | 40.59 | 41.47 | 40.52 | 41.28 | 40.47 | 8,900 |
Nov 6, 2023 | 40.16 | 40.77 | 39.50 | 40.42 | 39.62 | 19,000 |
Nov 3, 2023 | 39.95 | 40.46 | 39.76 | 40.20 | 39.41 | 27,800 |
Nov 2, 2023 | 39.37 | 39.56 | 39.00 | 39.31 | 38.54 | 20,700 |
Nov 1, 2023 | 39.15 | 39.15 | 38.58 | 38.80 | 38.04 | 13,400 |
Oct 31, 2023 | 40.00 | 40.10 | 39.20 | 39.21 | 38.44 | 12,800 |
Oct 30, 2023 | 39.59 | 39.71 | 39.35 | 39.70 | 38.92 | 7,000 |
Oct 27, 2023 | 39.47 | 39.99 | 38.96 | 39.17 | 38.40 | 10,500 |
Oct 26, 2023 | 39.80 | 40.00 | 39.02 | 39.13 | 38.36 | 26,100 |
Oct 25, 2023 | 39.00 | 39.77 | 39.00 | 39.77 | 38.99 | 6,100 |
Oct 24, 2023 | 39.73 | 39.81 | 39.00 | 39.17 | 38.40 | 6,800 |
Oct 23, 2023 | 39.94 | 40.00 | 39.57 | 39.78 | 39.00 | 10,600 |
Oct 20, 2023 | 40.80 | 40.80 | 39.73 | 39.99 | 39.20 | 16,500 |
Oct 19, 2023 | 40.72 | 40.90 | 40.41 | 40.41 | 39.61 | 9,200 |
Oct 18, 2023 | 41.47 | 41.48 | 40.31 | 40.37 | 39.57 | 12,400 |
Oct 17, 2023 | 40.64 | 41.81 | 40.21 | 41.52 | 40.70 | 20,800 |
Oct 16, 2023 | 41.39 | 41.39 | 40.71 | 40.78 | 39.98 | 12,800 |
Oct 13, 2023 | 40.61 | 40.85 | 40.46 | 40.46 | 39.66 | 6,600 |
Oct 12, 2023 | 40.56 | 41.20 | 40.56 | 41.18 | 40.37 | 7,000 |
Oct 11, 2023 | 41.11 | 41.37 | 40.91 | 40.98 | 40.17 | 10,300 |
Oct 10, 2023 | 40.36 | 41.12 | 40.36 | 41.10 | 40.29 | 14,700 |
Oct 9, 2023 | 39.83 | 40.69 | 39.83 | 40.32 | 39.53 | 21,600 |
Oct 6, 2023 | 39.72 | 40.34 | 39.72 | 40.05 | 39.26 | 28,300 |
Oct 5, 2023 | 40.00 | 40.12 | 39.65 | 40.10 | 39.31 | 20,900 |
Oct 4, 2023 | 39.78 | 40.19 | 39.25 | 39.95 | 39.16 | 22,200 |
Oct 3, 2023 | 39.47 | 40.02 | 39.47 | 39.84 | 39.05 | 6,500 |
Oct 2, 2023 | 40.11 | 40.29 | 39.35 | 40.29 | 39.50 | 23,800 |
Sep 29, 2023 | 41.90 | 42.07 | 40.04 | 40.10 | 39.31 | 12,500 |
Sep 28, 2023 | 44.32 | 44.55 | 41.68 | 41.79 | 40.97 | 30,300 |
Sep 27, 2023 | 43.84 | 44.08 | 43.65 | 43.78 | 42.92 | 15,600 |
Sep 26, 2023 | 44.17 | 44.39 | 43.75 | 43.78 | 42.92 | 14,900 |
Sep 25, 2023 | 44.52 | 45.00 | 44.35 | 44.38 | 43.51 | 23,400 |
Sep 22, 2023 | 43.84 | 44.73 | 43.84 | 44.39 | 43.52 | 10,100 |
Sep 21, 2023 | 44.05 | 44.50 | 43.98 | 44.15 | 43.28 | 10,700 |
Sep 20, 2023 | 44.10 | 44.56 | 43.75 | 43.99 | 43.12 | 17,900 |
Sep 19, 2023 | 44.16 | 44.86 | 43.68 | 44.19 | 43.32 | 18,300 |
Sep 18, 2023 | 43.02 | 44.85 | 43.02 | 44.17 | 43.30 | 24,400 |
Sep 15, 2023 | 45.14 | 45.74 | 42.78 | 44.24 | 43.37 | 93,700 |
Sep 14, 2023 | 44.00 | 45.11 | 44.00 | 44.95 | 44.06 | 10,100 |
Sep 13, 2023 | 43.88 | 44.44 | 43.69 | 43.71 | 42.85 | 21,000 |
Sep 12, 2023 | 43.85 | 44.12 | 43.50 | 43.80 | 42.94 | 26,800 |
Sep 11, 2023 | 44.92 | 45.00 | 43.69 | 43.74 | 42.88 | 24,500 |
Sep 8, 2023 | 43.45 | 44.00 | 43.09 | 43.90 | 43.03 | 12,500 |
Sep 7, 2023 | 44.86 | 45.34 | 43.14 | 43.28 | 42.43 | 37,700 |
Sep 6, 2023 | 45.15 | 45.56 | 45.00 | 45.00 | 44.11 | 9,600 |
Sep 5, 2023 | 44.70 | 45.65 | 44.70 | 45.21 | 44.32 | 15,200 |
Sep 1, 2023 | 44.06 | 44.85 | 44.06 | 44.70 | 43.82 | 7,700 |
Aug 31, 2023 | 44.94 | 45.72 | 43.60 | 43.60 | 42.74 | 12,000 |
Aug 30, 2023 | 0.41 Dividend | |||||
Aug 30, 2023 | 45.77 | 45.77 | 44.56 | 44.56 | 43.68 | 6,500 |
Aug 29, 2023 | 45.17 | 46.25 | 45.17 | 46.10 | 44.79 | 7,000 |
Aug 28, 2023 | 45.01 | 45.74 | 45.00 | 45.03 | 43.75 | 5,700 |
Aug 25, 2023 | 44.91 | 45.49 | 44.70 | 44.70 | 43.43 | 4,100 |
Aug 24, 2023 | 44.32 | 44.89 | 44.32 | 44.69 | 43.42 | 7,700 |
Aug 23, 2023 | 44.24 | 44.98 | 44.24 | 44.65 | 43.38 | 5,800 |
Aug 22, 2023 | 45.00 | 45.34 | 44.22 | 44.22 | 42.96 | 9,300 |
Aug 21, 2023 | 45.94 | 46.23 | 45.42 | 45.42 | 44.13 | 2,000 |
Aug 18, 2023 | 45.05 | 45.74 | 45.05 | 45.35 | 44.06 | 5,100 |
Aug 17, 2023 | 45.73 | 46.00 | 45.30 | 45.30 | 44.01 | 3,700 |
Aug 16, 2023 | 45.36 | 45.96 | 45.32 | 45.32 | 44.03 | 4,600 |
Aug 15, 2023 | 46.42 | 46.47 | 45.32 | 45.53 | 44.24 | 5,800 |
Aug 14, 2023 | 46.49 | 46.61 | 46.01 | 46.01 | 44.70 | 10,100 |
Aug 11, 2023 | 46.62 | 46.88 | 46.45 | 46.88 | 45.55 | 6,700 |
Aug 10, 2023 | 47.37 | 47.37 | 46.22 | 46.22 | 44.91 | 6,100 |
Aug 9, 2023 | 44.95 | 47.56 | 44.95 | 47.15 | 45.81 | 12,200 |
Aug 8, 2023 | 46.71 | 47.59 | 45.89 | 47.35 | 46.00 | 4,700 |
Aug 7, 2023 | 46.22 | 47.57 | 46.05 | 47.11 | 45.77 | 10,800 |
Aug 4, 2023 | 46.00 | 46.68 | 45.82 | 45.83 | 44.53 | 12,200 |
Aug 3, 2023 | 45.74 | 46.54 | 45.74 | 45.93 | 44.62 | 7,700 |
Aug 2, 2023 | 46.70 | 47.08 | 45.95 | 46.10 | 44.79 | 12,500 |
Aug 1, 2023 | 46.37 | 46.78 | 45.56 | 46.45 | 45.13 | 15,000 |
Jul 31, 2023 | 47.13 | 47.68 | 46.19 | 46.19 | 44.88 | 12,700 |
Jul 28, 2023 | 47.19 | 47.80 | 46.93 | 47.42 | 46.07 | 6,800 |
Jul 27, 2023 | 47.96 | 48.19 | 46.60 | 46.69 | 45.36 | 11,700 |
Jul 26, 2023 | 47.49 | 48.01 | 47.21 | 47.56 | 46.21 | 11,800 |
Jul 25, 2023 | 46.73 | 47.05 | 46.28 | 46.75 | 45.42 | 6,700 |
Jul 24, 2023 | 46.89 | 47.20 | 46.64 | 47.08 | 45.74 | 4,800 |
Jul 21, 2023 | 47.44 | 48.12 | 46.59 | 46.69 | 45.36 | 11,700 |
Jul 20, 2023 | 47.45 | 47.55 | 46.45 | 47.36 | 46.01 | 10,700 |
Jul 19, 2023 | 46.35 | 47.63 | 46.25 | 47.50 | 46.15 | 8,400 |
Jul 18, 2023 | 45.15 | 46.80 | 45.15 | 46.80 | 45.47 | 7,900 |
Jul 17, 2023 | 44.84 | 45.76 | 44.76 | 45.01 | 43.73 | 10,900 |
Jul 14, 2023 | 45.00 | 45.00 | 43.75 | 44.17 | 42.91 | 10,000 |
Jul 13, 2023 | 43.26 | 44.36 | 43.26 | 44.36 | 43.10 | 7,000 |
Jul 12, 2023 | 43.73 | 44.23 | 43.32 | 43.32 | 42.09 | 12,700 |
Jul 11, 2023 | 43.00 | 43.61 | 41.50 | 43.60 | 42.36 | 39,900 |
Jul 10, 2023 | 42.29 | 43.20 | 41.99 | 42.05 | 40.85 | 14,200 |
Jul 7, 2023 | 42.41 | 43.29 | 41.84 | 42.56 | 41.35 | 28,000 |
Jul 6, 2023 | 42.84 | 42.84 | 41.53 | 42.15 | 40.95 | 13,500 |
Jul 5, 2023 | 43.43 | 44.35 | 43.00 | 43.00 | 41.78 | 19,700 |
Jul 3, 2023 | 43.47 | 43.47 | 42.97 | 43.13 | 41.90 | 2,000 |
Jun 30, 2023 | 43.46 | 44.50 | 43.01 | 43.79 | 42.55 | 13,600 |
Jun 29, 2023 | 43.53 | 44.60 | 43.35 | 43.70 | 42.46 | 19,900 |
Jun 28, 2023 | 42.99 | 43.75 | 42.99 | 43.10 | 41.87 | 12,900 |
Jun 27, 2023 | 43.08 | 43.78 | 42.32 | 43.02 | 41.80 | 10,900 |
Jun 26, 2023 | 42.65 | 43.92 | 42.65 | 42.67 | 41.46 | 14,200 |
Jun 23, 2023 | 41.22 | 43.30 | 41.13 | 43.03 | 41.81 | 72,000 |
Jun 22, 2023 | 41.94 | 42.70 | 41.32 | 41.32 | 40.15 | 14,200 |
Jun 21, 2023 | 42.53 | 43.22 | 42.26 | 42.79 | 41.57 | 10,200 |
Jun 20, 2023 | 43.90 | 43.90 | 42.00 | 42.00 | 40.81 | 8,900 |
Jun 16, 2023 | 44.60 | 44.60 | 43.23 | 43.55 | 42.31 | 26,100 |
Jun 15, 2023 | 42.23 | 44.30 | 41.00 | 44.19 | 42.93 | 32,300 |
Jun 14, 2023 | 42.95 | 43.25 | 41.76 | 41.76 | 40.57 | 14,500 |
Jun 13, 2023 | 41.91 | 43.50 | 41.91 | 42.61 | 41.40 | 24,700 |
Jun 12, 2023 | 42.57 | 42.65 | 41.57 | 42.21 | 41.01 | 7,300 |
Jun 9, 2023 | 40.84 | 41.69 | 40.84 | 41.03 | 39.86 | 4,000 |
Jun 8, 2023 | 42.00 | 42.42 | 41.61 | 42.00 | 40.81 | 10,100 |
Jun 7, 2023 | 41.91 | 43.84 | 41.91 | 43.53 | 42.29 | 17,000 |
Jun 6, 2023 | 39.29 | 42.34 | 39.29 | 42.10 | 40.90 | 12,400 |
Jun 5, 2023 | 40.70 | 40.70 | 39.49 | 39.49 | 38.37 | 4,500 |
Jun 2, 2023 | 39.24 | 41.31 | 37.86 | 40.80 | 39.64 | 10,300 |
Jun 1, 2023 | 39.96 | 40.35 | 38.14 | 38.62 | 37.52 | 8,100 |
May 31, 2023 | 39.95 | 41.25 | 39.58 | 39.58 | 38.45 | 5,500 |
May 30, 2023 | 0.41 Dividend | |||||
May 30, 2023 | 40.00 | 40.40 | 39.89 | 40.36 | 39.21 | 4,400 |
May 26, 2023 | 39.75 | 40.90 | 39.75 | 40.90 | 39.34 | 2,400 |
May 25, 2023 | 39.88 | 40.40 | 39.88 | 40.40 | 38.86 | 2,800 |
May 24, 2023 | 39.98 | 40.57 | 39.95 | 40.07 | 38.54 | 6,100 |
May 23, 2023 | 40.00 | 40.75 | 39.84 | 40.25 | 38.71 | 9,400 |
May 22, 2023 | 39.32 | 40.00 | 39.31 | 39.82 | 38.30 | 9,800 |
May 19, 2023 | 40.24 | 40.24 | 38.87 | 38.94 | 37.45 | 6,500 |
May 18, 2023 | 39.38 | 40.17 | 39.32 | 39.50 | 37.99 | 16,600 |
May 17, 2023 | 38.50 | 39.61 | 38.50 | 39.50 | 37.99 | 10,700 |
May 16, 2023 | 38.46 | 39.13 | 37.08 | 37.99 | 36.54 | 15,100 |
May 15, 2023 | 37.00 | 38.25 | 37.00 | 37.59 | 36.16 | 23,400 |
May 12, 2023 | 35.69 | 36.18 | 34.54 | 35.81 | 34.44 | 6,600 |
May 11, 2023 | 35.78 | 35.78 | 34.56 | 35.47 | 34.12 | 6,900 |
May 10, 2023 | 36.00 | 36.47 | 35.18 | 36.47 | 35.08 | 8,700 |
May 9, 2023 | 37.67 | 37.84 | 30.60 | 35.87 | 34.50 | 76,500 |
May 8, 2023 | 38.57 | 38.57 | 37.01 | 38.29 | 36.83 | 4,100 |
May 5, 2023 | 38.20 | 39.25 | 38.20 | 39.25 | 37.75 | 7,500 |
May 4, 2023 | 37.95 | 38.24 | 37.31 | 37.49 | 36.06 | 7,100 |
May 3, 2023 | 37.87 | 38.78 | 37.45 | 37.96 | 36.51 | 7,200 |
May 2, 2023 | 40.25 | 40.25 | 37.76 | 37.81 | 36.37 | 15,200 |
May 1, 2023 | 40.82 | 40.82 | 40.36 | 40.44 | 38.90 | 5,600 |
Apr 28, 2023 | 40.45 | 40.45 | 40.12 | 40.35 | 38.81 | 3,300 |
Apr 27, 2023 | 40.11 | 40.50 | 39.91 | 40.50 | 38.95 | 9,800 |
Related Tickers
FDBC Fidelity D & D Bancorp, Inc.
45.92
+0.86%
MOFG MidWestOne Financial Group, Inc.
20.41
-2.76%
SNV-PD Synovus Financial Corp.
24.94
+0.10%
FUNC First United Corporation
22.52
+1.08%
CFFI C&F Financial Corporation
38.54
+2.11%
FNCB FNCB Bancorp, Inc.
5.58
+1.27%
FRAF Franklin Financial Services Corporation
30.40
+0.16%
FBIZ First Business Financial Services, Inc.
34.24
+1.03%
CHCO City Holding Company
104.11
-1.05%
CBNK Capital Bancorp, Inc.
19.58
-0.31%