NasdaqGS - Delayed Quote USD

International Bancshares Corporation (IBOC)

62.50

-1.89

(-2.94%)

At close: June 13 at 4:00:00 PM EDT

62.50

0.00

(0.00%)

After hours: June 13 at 4:04:15 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	63.40	63.67	62.10	62.50	62.50	165,300
Jun 12, 2025	64.22	64.46	63.50	64.39	64.39	130,900
Jun 11, 2025	66.14	66.31	64.33	64.66	64.66	125,400
Jun 10, 2025	64.88	66.10	64.36	65.87	65.87	145,800
Jun 9, 2025	64.71	65.63	64.11	64.88	64.88	140,000
Jun 6, 2025	63.69	64.56	63.54	64.51	64.51	138,800
Jun 5, 2025	63.24	63.24	62.37	62.89	62.89	134,000
Jun 4, 2025	63.97	64.26	63.10	63.12	63.12	146,700
Jun 3, 2025	62.54	64.05	62.08	63.98	63.98	180,000
Jun 2, 2025	62.33	62.90	61.70	62.74	62.74	167,100
May 30, 2025	63.13	63.55	62.20	62.63	62.63	281,900
May 29, 2025	62.90	63.21	62.21	63.19	63.19	170,400
May 28, 2025	63.66	64.15	62.73	62.82	62.82	162,500
May 27, 2025	63.33	64.01	62.76	63.94	63.94	196,000
May 23, 2025	61.60	62.97	61.60	62.65	62.65	144,500
May 22, 2025	62.95	63.59	62.81	62.95	62.95	150,900
May 21, 2025	64.55	64.83	63.35	63.41	63.41	189,200
May 20, 2025	65.17	65.43	64.97	65.19	65.19	137,100
May 19, 2025	64.56	65.33	64.56	65.31	65.31	159,800
May 16, 2025	65.65	65.89	64.78	65.21	65.21	199,800
May 15, 2025	65.33	65.84	64.65	65.66	65.66	199,000
May 14, 2025	64.90	65.75	64.51	65.26	65.26	199,900
May 13, 2025	65.50	65.94	64.97	65.26	65.26	157,800
May 12, 2025	65.00	66.24	64.03	65.14	65.14	221,500
May 9, 2025	63.42	63.91	62.78	63.17	63.17	111,800
May 8, 2025	62.71	63.76	62.38	63.42	63.42	151,000
May 7, 2025	63.05	63.05	61.84	62.20	62.20	187,300
May 6, 2025	61.82	62.88	61.25	62.20	62.20	167,400
May 5, 2025	62.33	63.33	61.98	62.74	62.74	148,600
May 2, 2025	62.63	63.26	62.00	62.77	62.77	273,400
May 1, 2025	61.24	62.00	60.14	61.46	61.46	305,100
Apr 30, 2025	60.50	61.63	59.81	61.04	61.04	330,500
Apr 29, 2025	60.99	61.78	60.64	61.66	61.66	193,300
Apr 28, 2025	60.26	61.43	60.26	61.29	61.29	213,000
Apr 25, 2025	60.91	61.35	60.43	61.08	61.08	126,500
Apr 24, 2025	60.30	61.79	60.25	61.56	61.56	304,900
Apr 23, 2025	60.20	62.78	59.41	61.39	61.39	252,000
Apr 22, 2025	59.13	60.42	58.22	60.23	60.23	316,000
Apr 21, 2025	58.77	58.87	57.99	58.69	58.69	260,200
Apr 17, 2025	58.75	59.38	58.47	59.07	59.07	214,800
Apr 16, 2025	57.93	58.96	57.77	58.80	58.80	251,700
Apr 15, 2025	57.11	58.99	57.11	58.38	58.38	209,300
Apr 14, 2025	57.44	57.50	55.57	57.21	57.21	298,500
Apr 11, 2025	56.78	58.70	55.20	56.46	56.46	286,400
Apr 10, 2025	58.30	59.45	55.54	56.99	56.99	377,100
Apr 9, 2025	55.66	61.59	55.61	60.29	60.29	469,500
Apr 8, 2025	58.59	58.96	55.30	56.40	56.40	342,900
Apr 7, 2025	55.42	59.31	55.20	56.70	56.70	460,400
Apr 4, 2025	58.68	58.81	54.11	56.95	56.95	591,000
Apr 3, 2025	62.20	63.16	57.81	57.88	57.88	350,200
Apr 2, 2025	61.70	62.85	61.38	62.59	62.59	263,700
Apr 1, 2025	62.60	63.16	61.75	62.58	62.58	297,600
Mar 31, 2025	62.30	63.80	61.99	63.06	63.06	378,800
Mar 28, 2025	63.84	63.84	62.35	62.72	62.72	109,800
Mar 27, 2025	63.89	64.42	62.73	63.81	63.81	168,000
Mar 26, 2025	65.08	65.94	63.44	63.77	63.77	276,400
Mar 25, 2025	65.15	66.04	64.67	64.85	64.85	370,500
Mar 24, 2025	63.39	65.77	62.84	65.64	65.64	301,200
Mar 21, 2025	63.18	63.50	62.13	63.44	63.44	1,740,700
Mar 20, 2025	62.82	63.79	62.60	62.98	62.98	257,400
Mar 19, 2025	62.45	64.01	62.45	63.56	63.56	335,100
Mar 18, 2025	62.05	62.47	61.61	62.23	62.23	292,200
Mar 17, 2025	62.62	62.92	60.23	62.45	62.45	501,900
Mar 14, 2025	62.12	63.24	61.76	63.16	63.16	258,500
Mar 13, 2025	61.65	62.53	60.97	61.28	61.28	293,300
Mar 12, 2025	61.80	63.45	61.17	61.43	61.43	328,000
Mar 11, 2025	60.82	62.18	60.23	61.10	61.10	411,900
Mar 10, 2025	61.30	61.96	60.33	60.62	60.62	392,800
Mar 7, 2025	61.59	62.36	60.53	61.89	61.89	238,600
Mar 6, 2025	62.24	62.92	61.15	61.66	61.66	262,900
Mar 5, 2025	63.47	64.03	62.04	62.82	62.82	281,300
Mar 4, 2025	65.80	66.65	63.30	63.38	63.38	364,600
Mar 3, 2025	66.40	67.80	65.58	65.85	65.85	435,100
Feb 28, 2025	66.33	67.60	66.30	67.00	67.00	453,100
Feb 27, 2025	65.35	66.40	64.91	65.96	65.96	231,700
Feb 26, 2025	65.38	66.25	64.96	65.41	65.41	167,500
Feb 25, 2025	65.04	66.14	64.86	65.57	65.57	371,000
Feb 24, 2025	64.95	65.90	63.92	64.65	64.65	371,500
Feb 21, 2025	66.27	66.36	63.93	63.97	63.97	253,600
Feb 20, 2025	65.87	66.11	64.85	65.72	65.72	235,400
Feb 19, 2025	65.36	66.48	65.25	66.18	66.18	340,000
Feb 18, 2025	65.49	66.41	64.53	66.02	66.02	299,100
Feb 14, 2025	0.7 Dividend
Feb 14, 2025	64.76	65.46	64.34	64.74	64.74	252,400
Feb 13, 2025	65.19	65.24	64.13	65.06	64.36	285,600
Feb 12, 2025	66.03	66.36	64.80	64.84	64.14	274,700
Feb 11, 2025	65.90	67.20	65.85	67.10	66.38	165,400
Feb 10, 2025	66.95	67.10	66.04	66.25	65.54	207,900
Feb 7, 2025	67.84	67.84	65.57	66.67	65.95	220,200
Feb 6, 2025	67.94	67.96	66.81	67.91	67.18	165,400
Feb 5, 2025	67.15	68.00	66.30	67.41	66.68	233,900
Feb 4, 2025	64.63	66.91	64.63	66.82	66.10	229,400
Feb 3, 2025	65.14	65.59	63.30	64.95	64.25	478,400
Jan 31, 2025	67.09	67.80	65.51	65.89	65.18	1,607,600
Jan 30, 2025	67.35	67.80	66.54	67.26	66.54	197,700
Jan 29, 2025	66.83	68.09	66.06	66.65	65.93	212,900
Jan 28, 2025	66.36	67.16	65.94	66.81	66.09	236,500
Jan 27, 2025	65.72	67.22	65.49	66.68	65.96	219,100
Jan 24, 2025	65.69	66.20	65.02	65.70	64.99	224,200
Jan 23, 2025	65.30	66.31	65.18	65.65	64.94	266,600
Jan 22, 2025	66.36	66.59	65.36	65.86	65.15	238,500
Jan 21, 2025	66.65	67.29	66.17	66.71	65.99	173,100
Jan 17, 2025	66.45	66.60	65.26	65.98	65.27	174,400
Jan 16, 2025	66.01	66.44	64.99	65.53	64.82	186,700
Jan 15, 2025	67.49	67.59	65.87	66.28	65.57	207,700
Jan 14, 2025	64.38	65.47	64.06	65.43	64.73	207,100
Jan 13, 2025	62.30	63.67	61.80	63.58	62.90	245,500
Jan 10, 2025	62.55	63.20	62.04	62.72	62.05	308,700
Jan 8, 2025	63.18	64.08	62.93	63.90	63.21	329,000
Jan 7, 2025	63.69	64.13	62.78	63.61	62.93	258,800
Jan 6, 2025	63.28	64.89	62.56	63.52	62.84	241,000
Jan 3, 2025	62.90	63.45	61.82	63.27	62.59	206,800
Jan 2, 2025	63.68	65.38	62.82	62.94	62.26	222,100
Dec 31, 2024	63.61	63.89	62.95	63.16	62.48	200,700
Dec 30, 2024	63.39	64.04	62.58	63.47	62.79	152,300
Dec 27, 2024	64.27	64.99	63.25	63.80	63.11	178,400
Dec 26, 2024	63.89	64.98	63.72	64.88	64.18	154,300
Dec 24, 2024	64.33	64.55	63.91	64.41	63.72	127,900
Dec 23, 2024	63.83	64.26	63.48	64.14	63.45	173,700
Dec 20, 2024	62.51	64.62	62.44	64.31	63.62	1,675,400
Dec 19, 2024	64.93	65.87	62.54	62.86	62.18	477,800
Dec 18, 2024	68.44	68.44	63.37	64.10	63.41	483,400
Dec 17, 2024	68.99	69.30	67.68	67.80	67.07	347,900
Dec 16, 2024	69.57	69.98	68.91	69.15	68.41	296,500
Dec 13, 2024	70.00	70.01	69.07	69.80	69.05	145,800
Dec 12, 2024	71.15	71.63	70.07	70.11	69.36	139,600
Dec 11, 2024	71.30	72.10	70.74	71.28	70.51	346,300
Dec 10, 2024	70.90	71.65	69.68	70.50	69.74	194,700
Dec 9, 2024	72.14	72.25	70.58	70.70	69.94	164,700
Dec 6, 2024	72.22	72.30	71.10	71.95	71.18	128,400
Dec 5, 2024	72.37	72.86	71.63	71.71	70.94	149,900
Dec 4, 2024	71.92	72.63	71.25	72.55	71.77	207,700
Dec 3, 2024	72.84	73.49	71.71	72.07	71.29	185,500
Dec 2, 2024	73.16	74.00	72.19	72.82	72.04	246,100
Nov 29, 2024	73.59	73.90	72.25	73.13	72.34	129,000
Nov 27, 2024	74.73	75.00	72.79	72.91	72.13	226,900
Nov 26, 2024	74.53	74.82	73.32	73.88	73.09	246,500
Nov 25, 2024	74.30	76.91	74.00	75.11	74.30	544,300
Nov 22, 2024	72.15	73.47	71.85	73.40	72.61	390,400
Nov 21, 2024	70.58	72.03	70.22	71.66	70.89	152,700
Nov 20, 2024	70.32	70.79	69.01	69.90	69.15	110,900
Nov 19, 2024	69.66	70.71	69.66	70.66	69.90	128,600
Nov 18, 2024	71.00	72.70	70.78	70.82	70.06	140,200
Nov 15, 2024	72.27	72.60	70.33	70.89	70.13	154,300
Nov 14, 2024	71.59	72.06	71.19	71.85	71.08	184,000
Nov 13, 2024	72.05	72.56	70.88	71.25	70.48	287,100
Nov 12, 2024	73.06	73.82	71.51	71.85	71.08	301,600
Nov 11, 2024	72.61	73.79	72.45	73.08	72.29	253,300
Nov 8, 2024	70.61	71.85	69.46	71.10	70.34	231,800
Nov 7, 2024	71.55	72.08	69.28	69.96	69.21	277,300
Nov 6, 2024	68.82	73.11	68.81	72.52	71.74	753,500
Nov 5, 2024	61.71	63.00	61.71	62.90	62.22	154,900
Nov 4, 2024	61.50	61.77	60.14	61.64	60.98	181,800
Nov 1, 2024	61.69	62.16	60.75	61.83	61.16	203,100
Oct 31, 2024	63.16	63.46	61.18	61.26	60.60	203,700
Oct 30, 2024	61.76	64.27	61.54	63.14	62.46	176,300
Oct 29, 2024	62.18	62.81	61.92	62.06	61.39	155,400
Oct 28, 2024	61.62	62.98	61.14	62.71	62.04	157,100
Oct 25, 2024	62.00	62.46	60.31	60.81	60.16	157,300
Oct 24, 2024	62.59	62.72	61.53	61.69	61.03	233,000
Oct 23, 2024	62.32	62.88	61.55	62.36	61.69	82,900
Oct 22, 2024	62.16	62.86	61.74	62.78	62.10	97,600
Oct 21, 2024	64.55	64.55	61.82	62.01	61.34	149,200
Oct 18, 2024	65.72	65.72	64.10	64.42	63.73	171,300
Oct 17, 2024	65.30	65.72	64.83	65.72	65.01	114,800
Oct 16, 2024	64.30	65.60	64.08	65.17	64.47	276,400
Oct 15, 2024	63.15	64.75	62.76	63.49	62.81	279,100
Oct 14, 2024	62.01	63.26	61.67	62.73	62.06	213,900
Oct 11, 2024	59.97	62.18	59.79	62.01	61.34	185,700
Oct 10, 2024	59.02	59.69	58.80	59.54	58.90	104,800
Oct 9, 2024	58.20	60.06	58.20	59.62	58.98	143,600
Oct 8, 2024	58.78	58.96	58.36	58.42	57.79	97,200
Oct 7, 2024	58.32	58.67	58.02	58.49	57.86	159,400
Oct 4, 2024	58.55	58.77	57.98	58.58	57.95	167,700
Oct 3, 2024	56.81	57.66	56.75	57.25	56.63	99,600
Oct 2, 2024	57.96	58.60	57.09	57.33	56.71	148,600
Oct 1, 2024	59.56	59.56	57.68	58.06	57.44	162,100
Sep 30, 2024	59.51	60.11	59.08	59.79	59.15	139,300
Sep 27, 2024	60.18	60.43	59.13	59.51	58.87	128,600
Sep 26, 2024	59.71	60.09	59.23	59.42	58.78	144,200
Sep 25, 2024	60.27	60.27	58.94	59.06	58.42	162,700
Sep 24, 2024	60.93	61.26	59.81	60.10	59.45	267,800
Sep 23, 2024	61.57	61.77	60.55	60.90	60.24	220,200
Sep 20, 2024	62.22	62.82	61.27	61.56	60.90	823,900
Sep 19, 2024	63.56	64.22	62.56	63.66	62.98	188,000
Sep 18, 2024	62.51	64.16	61.69	62.14	61.47	253,100
Sep 17, 2024	62.39	63.62	61.91	62.30	61.63	154,200
Sep 16, 2024	61.25	62.18	60.34	61.67	61.01	161,400
Sep 13, 2024	60.80	61.16	60.08	60.94	60.28	175,600
Sep 12, 2024	60.20	60.20	58.81	59.90	59.26	145,200
Sep 11, 2024	59.84	59.84	58.31	59.66	59.02	147,500
Sep 10, 2024	60.81	61.01	59.39	60.42	59.77	269,700
Sep 9, 2024	60.24	61.90	60.04	60.58	59.93	366,000
Sep 6, 2024	61.52	61.71	59.71	59.87	59.23	161,400
Sep 5, 2024	62.26	62.26	60.59	61.34	60.68	162,700
Sep 4, 2024	62.86	63.68	61.64	61.81	61.14	114,500
Sep 3, 2024	62.74	63.64	62.60	63.05	62.37	241,800
Aug 30, 2024	62.36	63.23	61.53	63.18	62.50	256,800
Aug 29, 2024	63.38	63.38	62.11	62.21	61.54	158,300
Aug 28, 2024	61.47	63.01	61.45	62.62	61.95	125,700
Aug 27, 2024	62.01	62.02	60.88	61.89	61.22	135,300
Aug 26, 2024	62.85	63.36	62.12	62.24	61.57	372,300
Aug 23, 2024	60.79	62.84	60.32	62.45	61.78	591,700
Aug 22, 2024	60.48	60.95	59.93	60.29	59.64	167,900
Aug 21, 2024	60.56	61.45	59.59	60.41	59.76	263,300
Aug 20, 2024	60.84	61.01	59.94	59.97	59.32	136,100
Aug 19, 2024	60.34	61.57	60.11	61.20	60.54	174,900
Aug 16, 2024	59.24	60.58	59.24	60.18	59.53	124,600
Aug 15, 2024	59.07	60.34	58.93	59.32	58.68	158,600
Aug 14, 2024	0.66 Dividend
Aug 14, 2024	58.61	58.64	57.15	57.83	57.21	160,300
Aug 13, 2024	58.42	58.97	57.48	58.87	57.58	190,600
Aug 12, 2024	58.52	58.80	57.39	57.77	56.51	107,700
Aug 9, 2024	57.97	58.52	57.57	58.05	56.78	136,900
Aug 8, 2024	57.93	58.22	57.15	58.22	56.95	192,600
Aug 7, 2024	58.45	58.45	56.79	56.95	55.71	255,000
Aug 6, 2024	58.06	58.80	56.98	57.81	56.55	204,000
Aug 5, 2024	58.44	59.62	57.26	58.16	56.89	278,700
Aug 2, 2024	60.76	61.55	58.98	61.27	59.93	302,500
Aug 1, 2024	67.44	67.93	63.09	63.67	62.28	386,400
Jul 31, 2024	67.85	69.39	66.95	67.44	65.97	258,100
Jul 30, 2024	67.69	68.44	67.48	67.81	66.33	143,300
Jul 29, 2024	69.55	69.87	67.34	67.37	65.90	226,700
Jul 26, 2024	68.81	69.79	68.34	69.25	67.74	260,400
Jul 25, 2024	66.95	69.69	66.81	68.45	66.95	366,600
Jul 24, 2024	67.02	68.46	63.03	66.73	65.27	227,600
Jul 23, 2024	66.02	68.41	66.02	67.56	66.08	256,000
Jul 22, 2024	65.65	66.96	64.95	66.59	65.14	251,900
Jul 19, 2024	65.63	66.72	65.32	65.83	64.39	168,700
Jul 18, 2024	65.87	67.49	64.66	65.61	64.18	271,600
Jul 17, 2024	64.82	66.96	63.50	66.18	64.73	405,000
Jul 16, 2024	63.58	65.66	62.82	65.41	63.98	350,000
Jul 15, 2024	61.89	64.47	60.98	62.72	61.35	303,600
Jul 12, 2024	61.64	62.13	60.71	61.12	59.78	194,400
Jul 11, 2024	58.50	61.14	58.13	60.95	59.62	268,200
Jul 10, 2024	56.61	57.82	56.40	57.56	56.30	225,400
Jul 9, 2024	56.13	56.55	55.69	56.54	55.30	137,300
Jul 8, 2024	56.94	57.26	56.14	56.19	54.96	169,300
Jul 5, 2024	57.24	57.24	56.42	56.50	55.27	225,200
Jul 3, 2024	58.40	58.40	57.20	57.20	55.95	93,100
Jul 2, 2024	57.87	58.89	57.71	58.34	57.07	202,200
Jul 1, 2024	57.16	57.99	56.82	57.77	56.51	353,900
Jun 28, 2024	56.81	57.78	56.57	57.21	55.96	690,300
Jun 27, 2024	55.57	56.37	54.73	56.28	55.05	164,200
Jun 26, 2024	54.60	55.63	54.59	55.37	54.16	182,700
Jun 25, 2024	55.21	55.44	54.72	54.95	53.75	198,200
Jun 24, 2024	55.40	56.35	54.61	55.46	54.25	242,000
Jun 21, 2024	54.89	55.04	54.22	55.03	53.83	778,200
Jun 20, 2024	54.45	55.08	54.41	54.75	53.55	158,100
Jun 18, 2024	54.69	55.23	54.65	54.81	53.61	181,500
Jun 17, 2024	53.80	54.74	53.51	54.69	53.50	151,400
Jun 14, 2024	53.61	54.18	53.53	53.91	52.73	131,200

COSO CoastalSouth Bancshares, Inc.

19.35

-3.25%

SSBK Southern States Bancshares, Inc.

34.54

-0.49%

IBCP Independent Bank Corporation

30.57

-2.64%

OFG OFG Bancorp

41.00

-1.56%

HFWA Heritage Financial Corporation

22.76

-2.74%

VBTX Veritex Holdings, Inc.

24.47

-2.24%

MCB Metropolitan Bank Holding Corp.

63.98

-3.05%

CHCO City Holding Company

116.69

-1.65%

PFBC Preferred Bank

81.75

-2.92%

FBK FB Financial Corporation

43.21

-0.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

International Bancshares Corporation (IBOC)

Related Tickers