NasdaqCM - Nasdaq Real Time Price USD
Eagle Bancorp, Inc. (EGBN)
As of 10:34 AM EST. 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 |
---|---|---|---|---|---|---|
Nov 7, 2024 | 29.44 | 29.44 | 28.85 | 29.34 | 29.34 | 37,627 |
Nov 6, 2024 | 28.58 | 30.12 | 28.52 | 29.69 | 29.69 | 716,700 |
Nov 5, 2024 | 25.69 | 26.10 | 25.64 | 26.06 | 26.06 | 185,800 |
Nov 4, 2024 | 25.87 | 25.99 | 25.24 | 25.51 | 25.51 | 220,200 |
Nov 1, 2024 | 26.32 | 26.56 | 25.95 | 26.09 | 26.09 | 248,000 |
Oct 31, 2024 | 26.70 | 26.90 | 26.21 | 26.21 | 26.21 | 178,300 |
Oct 30, 2024 | 26.49 | 27.41 | 26.49 | 26.63 | 26.63 | 288,100 |
Oct 29, 2024 | 26.46 | 26.54 | 26.17 | 26.54 | 26.54 | 222,300 |
Oct 28, 2024 | 26.40 | 26.85 | 26.19 | 26.62 | 26.62 | 235,600 |
Oct 25, 2024 | 27.18 | 27.22 | 26.13 | 26.17 | 26.17 | 347,000 |
Oct 24, 2024 | 24.07 | 27.15 | 24.06 | 26.88 | 26.88 | 787,100 |
Oct 23, 2024 | 23.03 | 23.36 | 22.68 | 23.28 | 23.28 | 301,100 |
Oct 22, 2024 | 23.03 | 23.29 | 22.87 | 23.10 | 23.10 | 463,000 |
Oct 21, 2024 | 0.17 Dividend | |||||
Oct 21, 2024 | 24.14 | 24.24 | 23.10 | 23.15 | 23.15 | 399,600 |
Oct 18, 2024 | 24.72 | 24.83 | 24.25 | 24.45 | 24.29 | 528,200 |
Oct 17, 2024 | 24.68 | 24.91 | 24.39 | 24.82 | 24.65 | 322,900 |
Oct 16, 2024 | 24.83 | 25.02 | 24.46 | 24.76 | 24.59 | 406,000 |
Oct 15, 2024 | 24.23 | 25.10 | 24.01 | 24.41 | 24.25 | 294,200 |
Oct 14, 2024 | 23.73 | 24.18 | 23.33 | 24.10 | 23.94 | 368,400 |
Oct 11, 2024 | 22.93 | 24.07 | 22.93 | 23.69 | 23.53 | 355,300 |
Oct 10, 2024 | 22.67 | 22.94 | 22.32 | 22.80 | 22.65 | 399,700 |
Oct 9, 2024 | 22.39 | 23.16 | 22.39 | 22.91 | 22.76 | 466,900 |
Oct 8, 2024 | 23.04 | 23.04 | 22.29 | 22.49 | 22.34 | 440,900 |
Oct 7, 2024 | 23.19 | 23.26 | 22.74 | 22.92 | 22.77 | 360,400 |
Oct 4, 2024 | 23.57 | 23.80 | 23.18 | 23.31 | 23.15 | 375,500 |
Oct 3, 2024 | 22.75 | 23.37 | 22.68 | 23.08 | 22.92 | 382,900 |
Oct 2, 2024 | 22.19 | 23.45 | 22.13 | 23.00 | 22.84 | 769,800 |
Oct 1, 2024 | 21.70 | 22.69 | 21.65 | 22.41 | 22.26 | 870,400 |
Sep 30, 2024 | 21.99 | 22.65 | 21.76 | 22.58 | 22.43 | 470,200 |
Sep 27, 2024 | 22.53 | 22.68 | 21.75 | 21.89 | 21.74 | 347,200 |
Sep 26, 2024 | 22.14 | 22.21 | 21.88 | 22.10 | 21.95 | 209,500 |
Sep 25, 2024 | 22.21 | 22.21 | 21.76 | 21.81 | 21.66 | 191,300 |
Sep 24, 2024 | 22.59 | 22.76 | 22.21 | 22.23 | 22.08 | 225,700 |
Sep 23, 2024 | 23.09 | 23.12 | 22.42 | 22.47 | 22.32 | 255,300 |
Sep 20, 2024 | 23.54 | 23.64 | 22.69 | 22.91 | 22.76 | 1,271,100 |
Sep 19, 2024 | 23.07 | 23.80 | 22.89 | 23.75 | 23.59 | 289,700 |
Sep 18, 2024 | 22.02 | 23.60 | 21.74 | 22.56 | 22.41 | 258,200 |
Sep 17, 2024 | 22.11 | 22.56 | 21.87 | 22.02 | 21.87 | 220,100 |
Sep 16, 2024 | 21.65 | 22.07 | 21.17 | 21.93 | 21.78 | 227,500 |
Sep 13, 2024 | 21.19 | 21.71 | 21.05 | 21.58 | 21.43 | 251,500 |
Sep 12, 2024 | 20.73 | 21.00 | 20.32 | 20.86 | 20.72 | 236,400 |
Sep 11, 2024 | 20.71 | 20.76 | 20.02 | 20.72 | 20.58 | 180,000 |
Sep 10, 2024 | 21.08 | 21.22 | 20.46 | 20.97 | 20.83 | 178,400 |
Sep 9, 2024 | 20.94 | 21.30 | 20.58 | 21.05 | 20.91 | 297,100 |
Sep 6, 2024 | 21.37 | 21.41 | 20.58 | 20.91 | 20.77 | 233,800 |
Sep 5, 2024 | 21.67 | 21.69 | 21.13 | 21.20 | 21.06 | 135,200 |
Sep 4, 2024 | 21.30 | 21.73 | 21.15 | 21.44 | 21.30 | 219,600 |
Sep 3, 2024 | 21.52 | 21.88 | 21.38 | 21.51 | 21.36 | 180,800 |
Aug 30, 2024 | 21.90 | 22.01 | 21.46 | 21.77 | 21.62 | 190,800 |
Aug 29, 2024 | 21.93 | 22.00 | 21.44 | 21.82 | 21.67 | 212,200 |
Aug 28, 2024 | 21.69 | 22.21 | 21.44 | 21.75 | 21.60 | 177,200 |
Aug 27, 2024 | 21.90 | 21.90 | 21.35 | 21.72 | 21.57 | 231,100 |
Aug 26, 2024 | 22.38 | 22.42 | 21.90 | 21.95 | 21.80 | 236,000 |
Aug 23, 2024 | 20.22 | 22.33 | 20.22 | 22.09 | 21.94 | 390,400 |
Aug 22, 2024 | 20.04 | 20.27 | 19.78 | 19.96 | 19.83 | 167,300 |
Aug 21, 2024 | 20.08 | 20.08 | 19.57 | 19.98 | 19.85 | 140,900 |
Aug 20, 2024 | 20.43 | 20.43 | 19.86 | 19.87 | 19.74 | 183,300 |
Aug 19, 2024 | 20.24 | 20.56 | 20.04 | 20.55 | 20.41 | 207,700 |
Aug 16, 2024 | 19.72 | 20.44 | 19.72 | 20.20 | 20.06 | 173,300 |
Aug 15, 2024 | 19.57 | 20.30 | 19.57 | 19.81 | 19.68 | 203,600 |
Aug 14, 2024 | 19.37 | 19.47 | 18.80 | 19.44 | 19.31 | 264,200 |
Aug 13, 2024 | 19.26 | 19.32 | 18.74 | 19.32 | 19.19 | 167,600 |
Aug 12, 2024 | 19.48 | 19.70 | 18.80 | 18.92 | 18.79 | 195,000 |
Aug 9, 2024 | 19.49 | 19.62 | 19.08 | 19.21 | 19.08 | 172,200 |
Aug 8, 2024 | 19.54 | 19.58 | 19.04 | 19.52 | 19.39 | 292,400 |
Aug 7, 2024 | 19.48 | 19.60 | 19.12 | 19.20 | 19.07 | 259,600 |
Aug 6, 2024 | 19.13 | 19.28 | 18.67 | 19.07 | 18.94 | 368,400 |
Aug 5, 2024 | 18.85 | 19.58 | 18.17 | 19.13 | 19.00 | 420,200 |
Aug 2, 2024 | 19.42 | 20.15 | 19.00 | 19.90 | 19.77 | 460,600 |
Aug 1, 2024 | 21.49 | 21.89 | 19.99 | 20.16 | 20.02 | 315,900 |
Jul 31, 2024 | 21.59 | 22.43 | 21.22 | 21.52 | 21.37 | 386,700 |
Jul 30, 2024 | 21.54 | 21.79 | 21.28 | 21.67 | 21.52 | 250,200 |
Jul 29, 2024 | 22.62 | 22.62 | 21.33 | 21.45 | 21.31 | 402,900 |
Jul 26, 2024 | 22.87 | 23.10 | 21.95 | 22.60 | 22.45 | 460,100 |
Jul 25, 2024 | 23.83 | 23.83 | 22.32 | 22.65 | 22.50 | 486,700 |
Jul 24, 2024 | 22.96 | 23.41 | 22.39 | 22.44 | 22.29 | 375,300 |
Jul 23, 2024 | 22.49 | 23.51 | 22.20 | 23.15 | 22.99 | 317,400 |
Jul 22, 2024 | 21.98 | 22.97 | 21.59 | 22.90 | 22.75 | 444,700 |
Jul 19, 2024 | 0.45 Dividend | |||||
Jul 19, 2024 | 22.15 | 22.91 | 22.01 | 22.23 | 22.08 | 357,400 |
Jul 18, 2024 | 22.77 | 23.78 | 22.50 | 22.77 | 22.17 | 441,900 |
Jul 17, 2024 | 22.16 | 23.46 | 22.16 | 22.94 | 22.33 | 418,700 |
Jul 16, 2024 | 21.52 | 22.73 | 21.41 | 22.59 | 21.99 | 434,800 |
Jul 15, 2024 | 20.35 | 21.58 | 20.35 | 21.16 | 20.60 | 467,400 |
Jul 12, 2024 | 20.51 | 20.88 | 20.27 | 20.38 | 19.84 | 513,700 |
Jul 11, 2024 | 19.50 | 20.49 | 19.33 | 20.36 | 19.82 | 370,400 |
Jul 10, 2024 | 18.34 | 19.01 | 18.34 | 18.96 | 18.46 | 239,900 |
Jul 9, 2024 | 17.95 | 18.28 | 17.76 | 18.28 | 17.80 | 268,000 |
Jul 8, 2024 | 18.17 | 18.29 | 17.86 | 17.97 | 17.50 | 202,700 |
Jul 5, 2024 | 18.61 | 18.68 | 17.87 | 17.97 | 17.50 | 258,900 |
Jul 3, 2024 | 19.05 | 19.13 | 18.51 | 18.51 | 18.02 | 179,100 |
Jul 2, 2024 | 18.64 | 19.10 | 18.60 | 19.00 | 18.50 | 186,500 |
Jul 1, 2024 | 18.86 | 19.11 | 18.45 | 18.73 | 18.24 | 240,500 |
Jun 28, 2024 | 18.21 | 19.10 | 18.21 | 18.90 | 18.40 | 450,100 |
Jun 27, 2024 | 17.60 | 18.05 | 17.41 | 18.01 | 17.53 | 211,000 |
Jun 26, 2024 | 16.85 | 17.58 | 16.85 | 17.56 | 17.10 | 306,800 |
Jun 25, 2024 | 17.33 | 17.39 | 16.89 | 17.04 | 16.59 | 474,500 |
Jun 24, 2024 | 17.05 | 17.56 | 16.95 | 17.42 | 16.96 | 362,100 |
Jun 21, 2024 | 17.13 | 17.17 | 16.82 | 16.88 | 16.43 | 1,069,000 |
Jun 20, 2024 | 16.69 | 17.09 | 16.69 | 17.08 | 16.63 | 342,800 |
Jun 18, 2024 | 16.85 | 16.93 | 16.49 | 16.84 | 16.40 | 747,900 |
Jun 17, 2024 | 16.25 | 16.85 | 15.99 | 16.82 | 16.38 | 466,400 |
Jun 14, 2024 | 16.74 | 16.86 | 16.30 | 16.33 | 15.90 | 266,100 |
Jun 13, 2024 | 17.13 | 17.13 | 16.68 | 16.97 | 16.52 | 374,100 |
Jun 12, 2024 | 17.25 | 17.73 | 16.84 | 17.05 | 16.60 | 323,300 |
Jun 11, 2024 | 16.40 | 16.69 | 16.24 | 16.59 | 16.15 | 278,300 |
Jun 10, 2024 | 17.25 | 17.25 | 16.50 | 16.64 | 16.20 | 304,200 |
Jun 7, 2024 | 17.07 | 17.43 | 16.94 | 17.34 | 16.88 | 207,600 |
Jun 6, 2024 | 17.31 | 17.47 | 17.07 | 17.31 | 16.85 | 191,700 |
Jun 5, 2024 | 17.40 | 17.50 | 17.15 | 17.25 | 16.79 | 275,700 |
Jun 4, 2024 | 17.59 | 17.84 | 17.20 | 17.22 | 16.77 | 316,300 |
Jun 3, 2024 | 18.29 | 18.29 | 17.78 | 17.88 | 17.41 | 417,500 |
May 31, 2024 | 17.70 | 18.22 | 17.64 | 18.03 | 17.55 | 279,800 |
May 30, 2024 | 17.46 | 17.68 | 17.31 | 17.45 | 16.99 | 325,300 |
May 29, 2024 | 17.50 | 17.52 | 16.76 | 17.10 | 16.65 | 421,100 |
May 28, 2024 | 18.67 | 18.75 | 17.77 | 17.84 | 17.37 | 406,200 |
May 24, 2024 | 19.28 | 19.28 | 18.50 | 18.59 | 18.10 | 270,000 |
May 23, 2024 | 20.40 | 20.40 | 18.97 | 19.12 | 18.62 | 348,500 |
May 22, 2024 | 20.40 | 20.67 | 20.15 | 20.31 | 19.77 | 222,100 |
May 21, 2024 | 20.41 | 20.75 | 20.41 | 20.50 | 19.96 | 273,000 |
May 20, 2024 | 20.80 | 21.07 | 20.39 | 20.44 | 19.90 | 209,100 |
May 17, 2024 | 20.81 | 21.06 | 20.54 | 20.72 | 20.17 | 226,100 |
May 16, 2024 | 20.32 | 20.87 | 20.17 | 20.70 | 20.15 | 285,700 |
May 15, 2024 | 20.40 | 20.53 | 20.17 | 20.37 | 19.83 | 281,000 |
May 14, 2024 | 20.22 | 20.36 | 20.02 | 20.05 | 19.52 | 219,000 |
May 13, 2024 | 20.08 | 20.32 | 19.84 | 19.97 | 19.44 | 517,900 |
May 10, 2024 | 20.15 | 20.32 | 19.83 | 19.94 | 19.41 | 270,500 |
May 9, 2024 | 19.81 | 20.25 | 19.68 | 20.18 | 19.65 | 184,900 |
May 8, 2024 | 19.32 | 19.93 | 19.13 | 19.76 | 19.24 | 275,200 |
May 7, 2024 | 20.11 | 20.26 | 19.72 | 19.76 | 19.24 | 260,500 |
May 6, 2024 | 20.19 | 20.33 | 20.00 | 20.09 | 19.56 | 182,700 |
May 3, 2024 | 20.26 | 20.43 | 20.01 | 20.03 | 19.50 | 251,200 |
May 2, 2024 | 19.12 | 19.89 | 19.06 | 19.79 | 19.27 | 413,500 |
May 1, 2024 | 18.69 | 19.43 | 18.47 | 18.97 | 18.47 | 478,600 |
Apr 30, 2024 | 18.67 | 18.99 | 18.40 | 18.49 | 18.00 | 574,500 |
Apr 29, 2024 | 19.70 | 19.70 | 18.83 | 18.96 | 18.46 | 500,200 |
Apr 26, 2024 | 19.97 | 20.03 | 19.15 | 19.41 | 18.90 | 389,600 |
Apr 25, 2024 | 21.13 | 21.13 | 18.60 | 19.96 | 19.43 | 857,300 |
Apr 24, 2024 | 21.86 | 22.31 | 21.82 | 22.24 | 21.65 | 213,300 |
Apr 23, 2024 | 21.72 | 22.55 | 21.56 | 22.27 | 21.68 | 305,800 |
Apr 22, 2024 | 21.52 | 22.05 | 21.34 | 21.80 | 21.22 | 179,100 |
Apr 19, 2024 | 20.25 | 21.64 | 20.05 | 21.62 | 21.05 | 413,600 |
Apr 18, 2024 | 20.54 | 20.86 | 20.43 | 20.52 | 19.98 | 158,700 |
Apr 17, 2024 | 0.45 Dividend | |||||
Apr 17, 2024 | 20.26 | 20.75 | 20.26 | 20.43 | 19.89 | 232,900 |
Apr 16, 2024 | 21.21 | 21.22 | 20.83 | 20.93 | 19.94 | 237,900 |
Apr 15, 2024 | 21.60 | 21.77 | 21.02 | 21.31 | 20.30 | 257,300 |
Apr 12, 2024 | 20.99 | 21.37 | 20.77 | 21.33 | 20.32 | 172,400 |
Apr 11, 2024 | 21.33 | 21.45 | 20.95 | 21.20 | 20.20 | 182,100 |
Apr 10, 2024 | 22.13 | 22.13 | 21.04 | 21.20 | 20.20 | 534,500 |
Apr 9, 2024 | 22.72 | 23.09 | 22.62 | 22.81 | 21.73 | 154,000 |
Apr 8, 2024 | 22.25 | 22.74 | 22.25 | 22.59 | 21.52 | 118,400 |
Apr 5, 2024 | 22.20 | 22.41 | 21.92 | 22.22 | 21.17 | 119,500 |
Apr 4, 2024 | 22.78 | 22.82 | 22.29 | 22.37 | 21.31 | 220,400 |
Apr 3, 2024 | 22.08 | 22.32 | 22.03 | 22.10 | 21.05 | 150,500 |
Apr 2, 2024 | 22.28 | 22.41 | 22.03 | 22.25 | 21.20 | 209,200 |
Apr 1, 2024 | 23.54 | 23.94 | 22.57 | 22.74 | 21.66 | 258,100 |
Mar 28, 2024 | 23.17 | 23.64 | 23.08 | 23.49 | 22.38 | 367,400 |
Mar 27, 2024 | 22.10 | 23.28 | 22.10 | 23.16 | 22.06 | 268,400 |
Mar 26, 2024 | 22.55 | 22.67 | 21.95 | 22.10 | 21.05 | 222,200 |
Mar 25, 2024 | 22.45 | 22.82 | 22.11 | 22.47 | 21.41 | 233,600 |
Mar 22, 2024 | 22.83 | 22.94 | 21.93 | 22.26 | 21.21 | 300,600 |
Mar 21, 2024 | 22.59 | 23.32 | 22.39 | 22.77 | 21.69 | 245,200 |
Mar 20, 2024 | 21.34 | 22.84 | 21.18 | 22.52 | 21.45 | 419,000 |
Mar 19, 2024 | 21.80 | 22.31 | 21.54 | 21.56 | 20.54 | 343,900 |
Mar 18, 2024 | 22.34 | 22.34 | 21.64 | 21.94 | 20.90 | 306,600 |
Mar 15, 2024 | 21.80 | 22.60 | 21.80 | 22.13 | 21.08 | 3,036,100 |
Mar 14, 2024 | 22.68 | 22.81 | 21.40 | 21.75 | 20.72 | 648,600 |
Mar 13, 2024 | 22.98 | 23.37 | 22.43 | 22.78 | 21.70 | 388,800 |
Mar 12, 2024 | 23.78 | 23.78 | 22.63 | 23.08 | 21.99 | 423,300 |
Mar 11, 2024 | 23.69 | 24.11 | 23.28 | 23.85 | 22.72 | 317,600 |
Mar 8, 2024 | 24.01 | 24.02 | 23.51 | 23.68 | 22.56 | 197,700 |
Mar 7, 2024 | 23.81 | 24.06 | 23.13 | 23.49 | 22.38 | 196,300 |
Mar 6, 2024 | 23.13 | 23.91 | 22.42 | 23.40 | 22.29 | 311,200 |
Mar 5, 2024 | 22.39 | 23.43 | 22.20 | 23.05 | 21.96 | 333,900 |
Mar 4, 2024 | 23.70 | 23.96 | 21.74 | 22.53 | 21.46 | 346,500 |
Mar 1, 2024 | 23.65 | 23.83 | 22.96 | 23.61 | 22.49 | 161,800 |
Feb 29, 2024 | 23.78 | 24.27 | 23.60 | 23.82 | 22.69 | 194,000 |
Feb 28, 2024 | 22.99 | 23.53 | 22.84 | 23.08 | 21.99 | 171,400 |
Feb 27, 2024 | 23.36 | 23.71 | 22.87 | 23.22 | 22.12 | 140,100 |
Feb 26, 2024 | 23.45 | 23.72 | 23.05 | 23.12 | 22.03 | 167,900 |
Feb 23, 2024 | 23.38 | 23.83 | 23.14 | 23.67 | 22.55 | 221,800 |
Feb 22, 2024 | 23.88 | 23.90 | 23.15 | 23.59 | 22.47 | 283,600 |
Feb 21, 2024 | 23.98 | 24.20 | 23.55 | 23.77 | 22.65 | 197,400 |
Feb 20, 2024 | 23.99 | 24.46 | 23.99 | 24.08 | 22.94 | 170,600 |
Feb 16, 2024 | 24.42 | 24.60 | 24.19 | 24.45 | 23.29 | 209,500 |
Feb 15, 2024 | 23.70 | 25.05 | 23.70 | 24.79 | 23.62 | 219,700 |
Feb 14, 2024 | 23.54 | 23.93 | 22.97 | 23.59 | 22.47 | 232,400 |
Feb 13, 2024 | 23.15 | 23.36 | 22.48 | 23.09 | 22.00 | 388,200 |
Feb 12, 2024 | 23.45 | 24.72 | 23.41 | 24.26 | 23.11 | 207,400 |
Feb 9, 2024 | 22.93 | 23.53 | 22.16 | 23.47 | 22.36 | 230,300 |
Feb 8, 2024 | 22.77 | 23.13 | 22.54 | 22.92 | 21.84 | 190,100 |
Feb 7, 2024 | 23.61 | 23.61 | 22.32 | 22.80 | 21.72 | 321,400 |
Feb 6, 2024 | 23.70 | 24.06 | 23.34 | 23.51 | 22.40 | 223,400 |
Feb 5, 2024 | 24.01 | 24.03 | 23.28 | 23.66 | 22.54 | 149,400 |
Feb 2, 2024 | 23.27 | 24.86 | 23.26 | 24.39 | 23.24 | 244,000 |
Feb 1, 2024 | 25.01 | 25.15 | 22.80 | 24.16 | 23.02 | 525,600 |
Jan 31, 2024 | 26.88 | 27.11 | 24.74 | 24.79 | 23.62 | 700,200 |
Jan 30, 2024 | 27.15 | 27.72 | 27.01 | 27.64 | 26.33 | 161,900 |
Jan 29, 2024 | 27.32 | 27.37 | 26.66 | 27.29 | 26.00 | 204,200 |
Jan 26, 2024 | 27.56 | 28.25 | 27.28 | 27.32 | 26.03 | 214,000 |
Jan 25, 2024 | 28.04 | 28.37 | 26.51 | 27.09 | 25.81 | 292,500 |
Jan 24, 2024 | 27.94 | 28.33 | 27.56 | 27.86 | 26.54 | 231,900 |
Jan 23, 2024 | 28.16 | 28.39 | 27.21 | 27.42 | 26.12 | 122,800 |
Jan 22, 2024 | 27.45 | 27.93 | 27.44 | 27.90 | 26.58 | 256,100 |
Jan 19, 2024 | 26.88 | 27.33 | 26.41 | 27.29 | 26.00 | 221,200 |
Jan 18, 2024 | 26.75 | 26.91 | 26.21 | 26.74 | 25.47 | 269,000 |
Jan 17, 2024 | 26.50 | 27.03 | 26.16 | 26.52 | 25.27 | 141,400 |
Jan 16, 2024 | 26.70 | 27.26 | 26.52 | 26.80 | 25.53 | 133,400 |
Jan 12, 2024 | 27.84 | 28.21 | 26.82 | 27.26 | 25.97 | 146,000 |
Jan 11, 2024 | 28.02 | 28.02 | 26.95 | 27.72 | 26.41 | 224,600 |
Jan 10, 2024 | 0.45 Dividend | |||||
Jan 10, 2024 | 28.65 | 28.69 | 28.02 | 28.12 | 26.79 | 215,200 |
Jan 9, 2024 | 29.20 | 29.30 | 28.78 | 28.98 | 27.18 | 245,800 |
Jan 8, 2024 | 29.12 | 29.71 | 28.88 | 29.57 | 27.73 | 168,700 |
Jan 5, 2024 | 29.19 | 30.05 | 29.10 | 29.25 | 27.43 | 263,600 |
Jan 4, 2024 | 28.40 | 29.72 | 28.04 | 29.27 | 27.45 | 202,300 |
Jan 3, 2024 | 29.58 | 29.58 | 28.25 | 28.33 | 26.57 | 248,400 |
Jan 2, 2024 | 29.81 | 30.60 | 29.63 | 29.85 | 28.00 | 370,000 |
Dec 29, 2023 | 30.77 | 31.07 | 30.02 | 30.14 | 28.27 | 255,100 |
Dec 28, 2023 | 31.00 | 31.20 | 30.76 | 30.97 | 29.05 | 122,200 |
Dec 27, 2023 | 31.22 | 31.33 | 30.98 | 31.07 | 29.14 | 161,200 |
Dec 26, 2023 | 30.89 | 31.38 | 30.71 | 31.19 | 29.25 | 153,100 |
Dec 22, 2023 | 30.91 | 31.51 | 30.41 | 30.67 | 28.77 | 172,900 |
Dec 21, 2023 | 30.57 | 31.20 | 30.00 | 30.51 | 28.62 | 189,800 |
Dec 20, 2023 | 31.15 | 31.86 | 30.10 | 30.10 | 28.23 | 400,600 |
Dec 19, 2023 | 30.00 | 31.31 | 29.97 | 30.96 | 29.04 | 267,800 |
Dec 18, 2023 | 30.55 | 30.67 | 29.57 | 29.69 | 27.85 | 225,100 |
Dec 15, 2023 | 31.97 | 31.97 | 30.39 | 30.45 | 28.56 | 964,600 |
Dec 14, 2023 | 30.48 | 31.20 | 29.94 | 30.87 | 28.95 | 401,200 |
Dec 13, 2023 | 26.34 | 29.25 | 26.34 | 29.18 | 27.37 | 349,600 |
Dec 12, 2023 | 26.51 | 26.88 | 26.26 | 26.46 | 24.82 | 196,400 |
Dec 11, 2023 | 26.43 | 26.75 | 26.17 | 26.56 | 24.91 | 142,400 |
Dec 8, 2023 | 26.13 | 26.75 | 26.00 | 26.33 | 24.69 | 178,700 |
Dec 7, 2023 | 25.59 | 26.22 | 25.42 | 26.15 | 24.53 | 135,400 |
Dec 6, 2023 | 25.74 | 26.49 | 25.44 | 25.56 | 23.97 | 129,000 |
Dec 5, 2023 | 25.82 | 25.82 | 25.26 | 25.29 | 23.72 | 125,800 |
Dec 4, 2023 | 25.40 | 26.06 | 25.26 | 25.88 | 24.27 | 201,300 |
Dec 1, 2023 | 23.58 | 25.79 | 23.25 | 25.66 | 24.07 | 241,700 |
Nov 30, 2023 | 24.16 | 24.67 | 23.59 | 23.74 | 22.27 | 158,700 |
Nov 29, 2023 | 23.80 | 24.73 | 23.80 | 24.01 | 22.52 | 219,900 |
Nov 28, 2023 | 23.52 | 23.55 | 23.10 | 23.47 | 22.01 | 144,700 |
Nov 27, 2023 | 23.62 | 23.76 | 23.34 | 23.59 | 22.12 | 182,700 |
Nov 24, 2023 | 23.82 | 24.05 | 23.58 | 23.72 | 22.25 | 58,800 |
Nov 22, 2023 | 23.96 | 23.96 | 23.50 | 23.83 | 22.35 | 214,000 |
Nov 21, 2023 | 23.93 | 24.09 | 23.37 | 23.60 | 22.13 | 248,900 |
Nov 20, 2023 | 24.45 | 24.45 | 24.05 | 24.13 | 22.63 | 117,200 |
Nov 17, 2023 | 24.33 | 24.64 | 23.97 | 24.28 | 22.77 | 189,900 |
Nov 16, 2023 | 24.31 | 24.36 | 23.41 | 23.88 | 22.40 | 162,800 |
Nov 15, 2023 | 23.79 | 24.66 | 23.74 | 24.18 | 22.68 | 227,400 |
Nov 14, 2023 | 22.50 | 23.89 | 22.21 | 23.60 | 22.13 | 204,900 |
Nov 13, 2023 | 21.17 | 21.42 | 20.95 | 21.29 | 19.97 | 113,300 |
Nov 10, 2023 | 21.60 | 21.74 | 21.10 | 21.27 | 19.95 | 154,900 |
Nov 9, 2023 | 21.80 | 21.87 | 21.19 | 21.45 | 20.12 | 180,800 |
Nov 8, 2023 | 22.45 | 22.45 | 21.29 | 21.70 | 20.35 | 223,300 |
Nov 7, 2023 | 22.88 | 22.88 | 22.30 | 22.46 | 21.07 | 118,600 |
Related Tickers
SASR Sandy Spring Bancorp, Inc.
38.52
+0.01%
JMSB John Marshall Bancorp, Inc.
24.26
-0.98%
UBSI United Bankshares, Inc.
42.11
-1.13%
TBNK Territorial Bancorp Inc.
11.14
-1.52%
AUB Atlantic Union Bankshares Corporation
43.28
+0.32%
GLBZ Glen Burnie Bancorp
5.50
-3.85%
FVCB FVCBankcorp, Inc.
13.92
-0.57%
MNSB MainStreet Bancshares, Inc.
18.20
0.00%
WASH Washington Trust Bancorp, Inc.
39.07
-2.13%
FULT Fulton Financial Corporation
21.06
-1.45%