OTC Markets OTCQX - Delayed Quote USD
ENB Financial Corp (ENBP)
At close: October 18 at 2:50 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 100 |
| Oct 17, 2024 | 17.13 | 20.00 | 17.13 | 19.25 | 19.25 | 6,500 |
| Oct 16, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Oct 15, 2024 | 16.90 | 17.35 | 16.82 | 17.35 | 17.35 | 20,200 |
| Oct 14, 2024 | 16.60 | 16.88 | 16.48 | 16.88 | 16.88 | 3,400 |
| Oct 11, 2024 | 17.00 | 17.00 | 16.46 | 16.46 | 16.46 | 2,800 |
| Oct 10, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 9, 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 200 |
| Oct 8, 2024 | 17.16 | 17.20 | 17.05 | 17.05 | 17.05 | 1,300 |
| Oct 7, 2024 | 17.00 | 17.00 | 16.51 | 16.51 | 16.51 | 400 |
| Oct 4, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 400 |
| Oct 3, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
| Oct 2, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 1, 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1,000 |
| Sep 30, 2024 | 16.78 | 17.18 | 16.52 | 17.18 | 17.18 | 2,000 |
| Sep 27, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Sep 26, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Sep 25, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 400 |
| Sep 24, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Sep 23, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1,400 |
| Sep 20, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Sep 19, 2024 | 16.65 | 17.30 | 16.65 | 16.68 | 16.68 | 2,100 |
| Sep 18, 2024 | 17.32 | 17.35 | 17.32 | 17.35 | 17.35 | 400 |
| Sep 17, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 100 |
| Sep 16, 2024 | 16.77 | 17.00 | 16.50 | 16.99 | 16.99 | 1,500 |
| Sep 13, 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 200 |
| Sep 12, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 300 |
| Sep 11, 2024 | 16.89 | 16.89 | 16.80 | 16.80 | 16.80 | 200 |
| Sep 10, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Sep 9, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 900 |
| Sep 6, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 500 |
| Sep 5, 2024 | 16.61 | 16.61 | 16.50 | 16.58 | 16.58 | 2,000 |
| Sep 4, 2024 | 16.69 | 16.69 | 16.60 | 16.60 | 16.60 | 59,200 |
| Sep 3, 2024 | 17.10 | 17.10 | 16.25 | 16.85 | 16.85 | 5,200 |
| Aug 30, 2024 | 17.17 | 17.34 | 17.05 | 17.34 | 17.34 | 44,100 |
| Aug 29, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Aug 28, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Aug 27, 2024 | 17.30 | 17.34 | 17.30 | 17.30 | 17.30 | 400 |
| Aug 26, 2024 | 17.26 | 17.26 | 17.00 | 17.26 | 17.26 | 900 |
| Aug 23, 2024 | 17.24 | 17.26 | 17.24 | 17.26 | 17.26 | 200 |
| Aug 22, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 500 |
| Aug 21, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Aug 20, 2024 | 16.75 | 16.78 | 16.75 | 16.78 | 16.78 | 500 |
| Aug 19, 2024 | 17.32 | 17.33 | 17.32 | 17.33 | 17.33 | 400 |
| Aug 16, 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 400 |
| Aug 15, 2024 | 0.17 Dividend | |||||
| Aug 15, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 100 |
| Aug 14, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.18 | - |
| Aug 13, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.18 | - |
| Aug 12, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.18 | - |
| Aug 9, 2024 | 17.30 | 17.35 | 16.05 | 17.35 | 17.18 | 2,600 |
| Aug 8, 2024 | 17.38 | 17.45 | 16.53 | 17.45 | 17.28 | 1,100 |
| Aug 7, 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 16.83 | 1,000 |
| Aug 6, 2024 | 17.07 | 17.07 | 16.50 | 16.50 | 16.34 | 500 |
| Aug 5, 2024 | 16.50 | 16.50 | 15.97 | 15.97 | 15.81 | 700 |
| Aug 2, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.30 | 200 |
| Aug 1, 2024 | 17.30 | 17.48 | 17.24 | 17.48 | 17.31 | 900 |
| Jul 31, 2024 | 16.70 | 17.00 | 16.21 | 17.00 | 16.83 | 3,300 |
| Jul 30, 2024 | 15.50 | 16.75 | 15.50 | 16.73 | 16.57 | 3,100 |
| Jul 29, 2024 | 15.50 | 15.99 | 15.50 | 15.98 | 15.82 | 7,300 |
| Jul 26, 2024 | 15.70 | 17.00 | 15.50 | 15.50 | 15.35 | 18,000 |
| Jul 25, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | 400 |
| Jul 24, 2024 | 15.70 | 16.00 | 15.70 | 15.70 | 15.55 | 900 |
| Jul 23, 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.55 | 2,700 |
| Jul 22, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.32 | - |
| Jul 19, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.32 | 800 |
| Jul 18, 2024 | 14.60 | 15.50 | 14.60 | 15.50 | 15.35 | 2,600 |
| Jul 17, 2024 | 14.61 | 14.70 | 14.61 | 14.70 | 14.56 | 800 |
| Jul 16, 2024 | 14.75 | 15.00 | 14.75 | 15.00 | 14.85 | 1,100 |
| Jul 15, 2024 | 14.70 | 15.00 | 14.70 | 14.85 | 14.70 | 5,500 |
| Jul 12, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | 100 |
| Jul 11, 2024 | 14.65 | 15.00 | 14.65 | 15.00 | 14.85 | 1,300 |
| Jul 10, 2024 | 14.55 | 15.05 | 14.50 | 14.70 | 14.56 | 4,300 |
| Jul 9, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | 100 |
| Jul 8, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | 300 |
| Jul 5, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 300 |
| Jul 3, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.48 | 400 |
| Jul 2, 2024 | 14.65 | 14.65 | 14.50 | 14.50 | 14.36 | 5,400 |
| Jul 1, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 200 |
| Jun 28, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | - |
| Jun 27, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | 600 |
| Jun 26, 2024 | 14.60 | 14.62 | 14.60 | 14.60 | 14.46 | 2,100 |
| Jun 25, 2024 | 14.60 | 14.60 | 14.55 | 14.60 | 14.46 | 4,400 |
| Jun 24, 2024 | 14.56 | 14.57 | 14.56 | 14.57 | 14.43 | 400 |
| Jun 21, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.78 | - |
| Jun 20, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.78 | 300 |
| Jun 18, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.78 | - |
| Jun 17, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.78 | - |
| Jun 14, 2024 | 14.60 | 15.05 | 14.60 | 14.93 | 14.78 | 1,800 |
| Jun 13, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.42 | - |
| Jun 12, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.42 | 200 |
| Jun 11, 2024 | 14.75 | 15.00 | 14.75 | 14.98 | 14.83 | 5,900 |
| Jun 10, 2024 | 14.56 | 14.75 | 14.56 | 14.75 | 14.61 | 1,200 |
| Jun 7, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | - |
| Jun 6, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | - |
| Jun 5, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | - |
| Jun 4, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | - |
| Jun 3, 2024 | 15.00 | 15.00 | 14.57 | 14.57 | 14.43 | 4,600 |
| May 31, 2024 | 14.75 | 14.75 | 14.56 | 14.56 | 14.42 | 2,100 |
| May 30, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.09 | - |
| May 29, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.09 | - |
| May 28, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.09 | - |
| May 24, 2024 | 15.20 | 15.24 | 15.20 | 15.24 | 15.09 | 1,100 |
| May 23, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | - |
| May 22, 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.05 | 1,000 |
| May 21, 2024 | 14.56 | 14.76 | 14.56 | 14.76 | 14.62 | 900 |
| May 20, 2024 | 14.58 | 14.78 | 14.58 | 14.58 | 14.44 | 1,500 |
| May 17, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 14.85 | 500 |
| May 16, 2024 | 14.80 | 14.80 | 14.56 | 14.56 | 14.42 | 6,100 |
| May 15, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | - |
| May 14, 2024 | 0.17 Dividend | |||||
| May 14, 2024 | 15.20 | 15.20 | 14.50 | 15.20 | 15.05 | 2,700 |
| May 13, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | 2,500 |
| May 10, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | - |
| May 9, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | 1,100 |
| May 8, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | 200 |
| May 7, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.83 | - |
| May 6, 2024 | 15.10 | 15.15 | 15.09 | 15.15 | 14.83 | 1,600 |
| May 3, 2024 | 14.50 | 15.05 | 14.50 | 15.00 | 14.69 | 6,100 |
| May 2, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | 1,400 |
| May 1, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | - |
| Apr 30, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 14.88 | 1,000 |
| Apr 29, 2024 | 14.50 | 14.93 | 14.50 | 14.93 | 14.62 | 800 |
| Apr 26, 2024 | 14.94 | 15.10 | 14.94 | 15.00 | 14.69 | 3,200 |
| Apr 25, 2024 | 14.50 | 14.50 | 14.35 | 14.35 | 14.05 | 300 |
| Apr 24, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.64 | - |
| Apr 23, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.64 | 100 |
| Apr 22, 2024 | 14.45 | 15.00 | 14.35 | 14.75 | 14.44 | 2,900 |
| Apr 19, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | - |
| Apr 18, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | - |
| Apr 17, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | 100 |
| Apr 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | 900 |
| Apr 15, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.07 | 200 |
| Apr 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.05 | 1,100 |
| Apr 11, 2024 | 14.86 | 14.86 | 14.30 | 14.30 | 14.00 | 900 |
| Apr 10, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | 300 |
| Apr 9, 2024 | 14.74 | 14.74 | 14.30 | 14.30 | 14.00 | 5,600 |
| Apr 8, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.57 | 200 |
| Apr 5, 2024 | 14.90 | 15.15 | 14.65 | 15.15 | 14.83 | 3,700 |
| Apr 4, 2024 | 14.40 | 14.40 | 14.21 | 14.21 | 13.91 | 1,000 |
| Apr 3, 2024 | 14.30 | 14.50 | 14.25 | 14.40 | 14.10 | 13,200 |
| Apr 2, 2024 | 14.30 | 14.34 | 14.30 | 14.33 | 14.03 | 4,100 |
| Apr 1, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.11 | - |
| Mar 28, 2024 | 14.35 | 14.41 | 14.28 | 14.41 | 14.11 | 2,300 |
| Mar 27, 2024 | 14.35 | 14.50 | 14.35 | 14.37 | 14.07 | 1,400 |
| Mar 26, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.06 | - |
| Mar 25, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.06 | 200 |
| Mar 22, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.00 | - |
| Mar 21, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.00 | - |
| Mar 20, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.00 | 200 |
| Mar 19, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.11 | 200 |
| Mar 18, 2024 | 14.40 | 14.45 | 14.30 | 14.44 | 14.14 | 2,500 |
| Mar 15, 2024 | 14.85 | 14.85 | 14.45 | 14.47 | 14.17 | 1,600 |
| Mar 14, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.64 | - |
| Mar 13, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.64 | 300 |
| Mar 12, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | - |
| Mar 11, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | - |
| Mar 8, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | 700 |
| Mar 7, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | - |
| Mar 6, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | - |
| Mar 5, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | - |
| Mar 4, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | - |
| Mar 1, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | - |
| Feb 29, 2024 | 14.70 | 14.70 | 14.45 | 14.45 | 14.15 | 1,200 |
| Feb 28, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | - |
| Feb 27, 2024 | 14.45 | 14.47 | 14.45 | 14.45 | 14.15 | 2,100 |
| Feb 26, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | 100 |
| Feb 23, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | 15,700 |
| Feb 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.69 | 200 |
| Feb 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | 400 |
| Feb 20, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | 14,200 |
| Feb 16, 2024 | 14.99 | 15.42 | 14.96 | 14.96 | 14.65 | 600 |
| Feb 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.90 | - |
| Feb 14, 2024 | 0.17 Dividend | |||||
| Feb 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.90 | 200 |
| Feb 13, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | - |
| Feb 12, 2024 | 14.95 | 14.95 | 14.50 | 14.50 | 14.03 | 1,000 |
| Feb 9, 2024 | 15.33 | 15.33 | 14.95 | 14.95 | 14.47 | 800 |
| Feb 8, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.83 | - |
| Feb 7, 2024 | 15.00 | 15.33 | 14.20 | 15.33 | 14.83 | 800 |
| Feb 6, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.76 | - |
| Feb 5, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.76 | - |
| Feb 2, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.76 | 200 |
| Feb 1, 2024 | 15.50 | 15.50 | 15.00 | 15.00 | 14.51 | 400 |
| Jan 31, 2024 | 15.30 | 15.34 | 15.30 | 15.34 | 14.84 | 2,100 |
| Jan 30, 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 14.81 | 2,100 |
| Jan 29, 2024 | 15.00 | 15.00 | 14.94 | 14.94 | 14.46 | 600 |
| Jan 26, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.45 | - |
| Jan 25, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.45 | - |
| Jan 24, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.45 | 200 |
| Jan 23, 2024 | 14.75 | 14.85 | 14.75 | 14.85 | 14.37 | 400 |
| Jan 22, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.25 | 500 |
| Jan 19, 2024 | 14.51 | 14.65 | 14.51 | 14.65 | 14.18 | 200 |
| Jan 18, 2024 | 15.00 | 15.00 | 14.12 | 14.12 | 13.66 | 600 |
| Jan 17, 2024 | 14.78 | 14.97 | 14.78 | 14.97 | 14.49 | 1,200 |
| Jan 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | 200 |
| Jan 12, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.05 | 600 |
| Jan 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | - |
| Jan 10, 2024 | 14.37 | 14.50 | 14.37 | 14.50 | 14.03 | 700 |
| Jan 9, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.89 | 300 |
| Jan 8, 2024 | 14.35 | 14.50 | 14.35 | 14.50 | 14.03 | 1,300 |
| Jan 5, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.16 | - |
| Jan 4, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.16 | - |
| Jan 3, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.16 | - |
| Jan 2, 2024 | 14.05 | 14.63 | 14.05 | 14.63 | 14.16 | 300 |
| Dec 29, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.27 | 100 |
| Dec 28, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 13.89 | 100 |
| Dec 27, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.25 | 300 |
| Dec 26, 2023 | 14.77 | 14.94 | 14.73 | 14.73 | 14.25 | 1,600 |
| Dec 22, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 13.87 | 300 |
| Dec 21, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 13.96 | 200 |
| Dec 20, 2023 | 15.00 | 15.00 | 14.67 | 15.00 | 14.51 | 1,000 |
| Dec 19, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.27 | - |
| Dec 18, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.27 | 500 |
| Dec 15, 2023 | 14.50 | 14.75 | 14.50 | 14.75 | 14.27 | 1,500 |
| Dec 14, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | - |
| Dec 13, 2023 | 14.48 | 14.50 | 14.48 | 14.50 | 14.03 | 500 |
| Dec 12, 2023 | 13.82 | 14.00 | 13.80 | 14.00 | 13.55 | 1,700 |
| Dec 11, 2023 | 13.83 | 13.98 | 13.83 | 13.98 | 13.53 | 1,200 |
| Dec 8, 2023 | 13.74 | 13.80 | 13.74 | 13.80 | 13.35 | 900 |
| Dec 7, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.11 | 200 |
| Dec 6, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.92 | 600 |
| Dec 5, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.92 | 1,000 |
| Dec 4, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.01 | - |
| Dec 1, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.01 | 100 |
| Nov 30, 2023 | 13.35 | 13.75 | 13.35 | 13.65 | 13.21 | 1,900 |
| Nov 29, 2023 | 13.00 | 13.38 | 13.00 | 13.38 | 12.95 | 1,000 |
| Nov 28, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.58 | 800 |
| Nov 27, 2023 | 12.88 | 12.90 | 12.83 | 12.90 | 12.48 | 2,300 |
| Nov 24, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.48 | 1,000 |
| Nov 22, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | - |
| Nov 21, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.29 | - |
| Nov 20, 2023 | 13.00 | 13.00 | 12.70 | 12.70 | 12.29 | 1,100 |
| Nov 17, 2023 | 12.97 | 13.40 | 12.71 | 13.40 | 12.97 | 500 |
| Nov 16, 2023 | 12.65 | 12.99 | 12.65 | 12.99 | 12.57 | 1,500 |
| Nov 15, 2023 | 13.00 | 13.00 | 12.64 | 12.85 | 12.43 | 2,600 |
| Nov 14, 2023 | 0.17 Dividend | |||||
| Nov 14, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 12.60 | 400 |
| Nov 13, 2023 | 13.09 | 13.09 | 12.90 | 13.00 | 12.41 | 2,400 |
| Nov 10, 2023 | 13.00 | 13.10 | 13.00 | 13.00 | 12.41 | 1,800 |
| Nov 9, 2023 | 13.13 | 13.13 | 12.97 | 12.97 | 12.39 | 2,500 |
| Nov 8, 2023 | 13.52 | 13.69 | 13.41 | 13.41 | 12.81 | 1,900 |
| Nov 7, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.05 | 100 |
| Nov 6, 2023 | 13.41 | 13.65 | 13.41 | 13.65 | 13.04 | 1,500 |
| Nov 3, 2023 | 13.35 | 13.50 | 13.35 | 13.50 | 12.89 | 1,400 |
| Nov 2, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.46 | - |
| Nov 1, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.46 | - |
| Oct 31, 2023 | 13.01 | 13.05 | 13.01 | 13.05 | 12.46 | 1,400 |
| Oct 30, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.41 | - |
| Oct 27, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.41 | 400 |
| Oct 26, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.46 | 500 |
| Oct 25, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.31 | - |
| Oct 24, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.31 | - |
| Oct 23, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.31 | - |
| Oct 20, 2023 | 12.82 | 12.89 | 12.82 | 12.89 | 12.31 | 300 |
| Oct 19, 2023 | 12.80 | 12.80 | 12.79 | 12.80 | 12.22 | 300 |
Related Tickers
JBTC JBT Bancorp, Inc.
26.00
+1.17%
SQCF Susquehanna Community Financial, Inc.
12.20
+8.44%
MIFF Mifflinburg Bancorp, Inc.
24.50
0.00%
OFR.F Orrstown Financial Services, Inc.
34.60
+0.58%
CCYY CCCB Bancorp, Inc.
5.50
0.00%
CULL Cullman Bancorp, Inc.
9.77
+0.21%
JFWV JSB Financial Inc.
90.00
-2.17%
NUBC Northumberland Bancorp
26.00
+0.89%
HRGG Heritage NOLA Bancorp, Inc.
12.80
0.00%
ABBB Auburn Bancorp, Inc.
8.50
+0.24%