NasdaqGS - Delayed Quote USD

International Bancshares Corporation (IBOC)

Compare
59.42 +0.36 (+0.61%)
At close: September 26 at 4:00 PM EDT
59.42 0.00 (0.00%)
After hours: September 26 at 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 26, 2024 59.98 60.08 59.23 59.42 59.42 138,276
Sep 25, 2024 60.27 60.27 58.94 59.06 59.06 162,700
Sep 24, 2024 60.93 61.26 59.81 60.10 60.10 267,800
Sep 23, 2024 61.57 61.77 60.55 60.90 60.90 220,200
Sep 20, 2024 62.22 62.82 61.27 61.56 61.56 823,900
Sep 19, 2024 63.56 64.22 62.56 63.66 63.66 188,000
Sep 18, 2024 62.51 64.16 61.69 62.14 62.14 253,100
Sep 17, 2024 62.39 63.62 61.91 62.30 62.30 154,200
Sep 16, 2024 61.25 62.18 60.34 61.67 61.67 161,400
Sep 13, 2024 60.80 61.16 60.08 60.94 60.94 175,600
Sep 12, 2024 60.20 60.20 58.81 59.90 59.90 145,200
Sep 11, 2024 59.84 59.84 58.31 59.66 59.66 147,500
Sep 10, 2024 60.81 61.01 59.39 60.42 60.42 269,700
Sep 9, 2024 60.24 61.90 60.04 60.58 60.58 366,000
Sep 6, 2024 61.52 61.71 59.71 59.87 59.87 161,400
Sep 5, 2024 62.26 62.26 60.59 61.34 61.34 162,700
Sep 4, 2024 62.86 63.68 61.64 61.81 61.81 114,500
Sep 3, 2024 62.74 63.64 62.60 63.05 63.05 241,800
Aug 30, 2024 62.36 63.23 61.53 63.18 63.18 256,800
Aug 29, 2024 63.38 63.38 62.11 62.21 62.21 158,300
Aug 28, 2024 61.47 63.01 61.45 62.62 62.62 125,700
Aug 27, 2024 62.01 62.02 60.88 61.89 61.89 135,300
Aug 26, 2024 62.85 63.36 62.12 62.24 62.24 372,300
Aug 23, 2024 60.79 62.84 60.32 62.45 62.45 591,700
Aug 22, 2024 60.48 60.95 59.93 60.29 60.29 167,900
Aug 21, 2024 60.56 61.45 59.59 60.41 60.41 263,300
Aug 20, 2024 60.84 61.01 59.94 59.97 59.97 136,100
Aug 19, 2024 60.34 61.57 60.11 61.20 61.20 174,900
Aug 16, 2024 59.24 60.58 59.24 60.18 60.18 124,600
Aug 15, 2024 59.07 60.34 58.93 59.32 59.32 158,600
Aug 14, 2024 0.66 Dividend
Aug 14, 2024 58.61 58.64 57.15 57.83 57.83 160,300
Aug 13, 2024 58.42 58.97 57.48 58.87 58.21 190,600
Aug 12, 2024 58.52 58.80 57.39 57.77 57.12 107,700
Aug 9, 2024 57.97 58.52 57.57 58.05 57.40 136,900
Aug 8, 2024 57.93 58.22 57.15 58.22 57.57 192,600
Aug 7, 2024 58.45 58.45 56.79 56.95 56.31 255,000
Aug 6, 2024 58.06 58.80 56.98 57.81 57.16 204,000
Aug 5, 2024 58.44 59.62 57.26 58.16 57.51 278,700
Aug 2, 2024 60.76 61.55 58.98 61.27 60.58 302,500
Aug 1, 2024 67.44 67.93 63.09 63.67 62.96 386,400
Jul 31, 2024 67.85 69.39 66.95 67.44 66.68 258,100
Jul 30, 2024 67.69 68.44 67.48 67.81 67.05 143,300
Jul 29, 2024 69.55 69.87 67.34 67.37 66.61 226,700
Jul 26, 2024 68.81 69.79 68.34 69.25 68.47 260,400
Jul 25, 2024 66.95 69.69 66.81 68.45 67.68 366,600
Jul 24, 2024 67.02 68.46 63.03 66.73 65.98 227,600
Jul 23, 2024 66.02 68.41 66.02 67.56 66.80 256,000
Jul 22, 2024 65.65 66.96 64.95 66.59 65.84 251,900
Jul 19, 2024 65.63 66.72 65.32 65.83 65.09 168,700
Jul 18, 2024 65.87 67.49 64.66 65.61 64.87 271,600
Jul 17, 2024 64.82 66.96 63.50 66.18 65.44 405,000
Jul 16, 2024 63.58 65.66 62.82 65.41 64.68 350,000
Jul 15, 2024 61.89 64.47 60.98 62.72 62.02 303,600
Jul 12, 2024 61.64 62.13 60.71 61.12 60.43 194,400
Jul 11, 2024 58.50 61.14 58.13 60.95 60.27 268,200
Jul 10, 2024 56.61 57.82 56.40 57.56 56.91 225,400
Jul 9, 2024 56.13 56.55 55.69 56.54 55.91 137,300
Jul 8, 2024 56.94 57.26 56.14 56.19 55.56 169,300
Jul 5, 2024 57.24 57.24 56.42 56.50 55.87 225,200
Jul 3, 2024 58.40 58.40 57.20 57.20 56.56 93,100
Jul 2, 2024 57.87 58.89 57.71 58.34 57.69 202,200
Jul 1, 2024 57.16 57.99 56.82 57.77 57.12 353,900
Jun 28, 2024 56.81 57.78 56.57 57.21 56.57 690,300
Jun 27, 2024 55.57 56.37 54.73 56.28 55.65 164,200
Jun 26, 2024 54.60 55.63 54.59 55.37 54.75 182,700
Jun 25, 2024 55.21 55.44 54.72 54.95 54.33 198,200
Jun 24, 2024 55.40 56.35 54.61 55.46 54.84 242,000
Jun 21, 2024 54.89 55.04 54.22 55.03 54.41 778,200
Jun 20, 2024 54.45 55.08 54.41 54.75 54.14 158,100
Jun 18, 2024 54.69 55.23 54.65 54.81 54.20 181,500
Jun 17, 2024 53.80 54.74 53.51 54.69 54.08 151,400
Jun 14, 2024 53.61 54.18 53.53 53.91 53.31 131,200
Jun 13, 2024 55.16 55.16 54.16 54.45 53.84 216,300
Jun 12, 2024 55.64 56.90 54.86 55.50 54.88 184,100
Jun 11, 2024 53.57 54.34 53.33 54.13 53.52 141,900
Jun 10, 2024 54.06 54.23 53.61 53.98 53.37 183,800
Jun 7, 2024 54.54 55.16 54.41 54.69 54.08 135,300
Jun 6, 2024 54.99 55.25 54.17 54.97 54.35 152,700
Jun 5, 2024 55.76 55.76 54.69 55.22 54.60 225,900
Jun 4, 2024 55.84 56.26 54.85 55.26 54.64 192,800
Jun 3, 2024 57.60 57.60 55.90 56.35 55.72 236,600
May 31, 2024 56.80 57.44 56.26 56.83 56.19 387,600
May 30, 2024 56.67 57.38 56.30 56.54 55.91 195,000
May 29, 2024 56.44 56.64 55.88 55.99 55.36 200,200
May 28, 2024 58.29 58.33 56.89 57.36 56.72 116,000
May 24, 2024 57.62 57.98 57.19 57.91 57.26 121,100
May 23, 2024 58.36 59.29 56.96 57.25 56.61 149,100
May 22, 2024 59.64 60.06 58.02 58.37 57.72 188,000
May 21, 2024 59.62 60.40 59.54 59.64 58.97 179,900
May 20, 2024 60.87 61.46 59.58 59.67 59.00 172,600
May 17, 2024 60.85 61.40 60.37 60.69 60.01 201,300
May 16, 2024 60.66 60.89 60.32 60.52 59.84 124,800
May 15, 2024 60.88 61.30 60.43 60.72 60.04 164,000
May 14, 2024 60.13 60.59 59.72 60.34 59.66 127,200
May 13, 2024 60.31 60.31 59.65 59.66 58.99 117,100
May 10, 2024 60.28 60.44 59.47 59.88 59.21 168,000
May 9, 2024 60.22 60.65 59.94 60.18 59.51 204,300
May 8, 2024 59.55 60.48 59.27 60.05 59.38 149,400
May 7, 2024 60.47 60.89 59.81 59.86 59.19 271,600
May 6, 2024 59.90 60.99 59.51 60.16 59.49 211,900
May 3, 2024 59.11 59.54 57.90 59.42 58.75 268,500
May 2, 2024 57.43 58.90 57.43 58.38 57.73 484,100
May 1, 2024 55.98 58.22 55.98 57.17 56.53 418,000
Apr 30, 2024 56.09 56.60 55.65 55.65 55.03 224,500
Apr 29, 2024 56.14 56.81 56.10 56.46 55.83 229,200
Apr 26, 2024 55.97 56.80 55.94 56.15 55.52 158,000
Apr 25, 2024 55.82 56.13 55.10 55.97 55.34 173,500
Apr 24, 2024 55.59 56.55 55.48 56.26 55.63 186,900
Apr 23, 2024 55.28 56.46 54.77 56.17 55.54 177,300
Apr 22, 2024 54.70 55.86 54.53 55.25 54.63 196,300
Apr 19, 2024 52.28 54.52 52.28 54.42 53.81 450,200
Apr 18, 2024 52.54 53.08 52.20 52.54 51.95 177,800
Apr 17, 2024 53.07 53.21 52.13 52.18 51.60 240,400
Apr 16, 2024 52.34 52.85 51.80 52.51 51.92 203,700
Apr 15, 2024 52.89 53.35 52.19 52.67 52.08 258,300
Apr 12, 2024 52.72 53.15 52.20 52.48 51.89 192,000
Apr 11, 2024 53.82 53.82 52.76 53.21 52.61 171,500
Apr 10, 2024 54.63 54.63 52.67 53.23 52.63 250,500
Apr 9, 2024 56.00 56.53 55.54 55.81 55.18 202,000
Apr 8, 2024 55.77 56.14 55.64 55.93 55.30 136,400
Apr 5, 2024 54.84 55.59 54.72 55.41 54.79 165,300
Apr 4, 2024 55.19 55.94 54.71 54.94 54.32 217,600
Apr 3, 2024 54.08 54.92 53.99 54.50 53.89 229,600
Apr 2, 2024 55.15 55.89 54.01 54.57 53.96 300,900
Apr 1, 2024 56.17 56.38 55.37 55.84 55.21 256,300
Mar 28, 2024 56.00 56.51 55.62 56.14 55.51 373,500
Mar 27, 2024 54.14 55.90 54.14 55.84 55.21 178,800
Mar 26, 2024 54.85 54.85 53.73 53.86 53.26 179,700
Mar 25, 2024 54.72 54.89 54.08 54.42 53.81 131,300
Mar 22, 2024 56.01 56.01 54.52 54.57 53.96 151,900
Mar 21, 2024 55.45 56.26 55.45 56.01 55.38 259,300
Mar 20, 2024 53.13 55.56 52.90 55.23 54.61 359,500
Mar 19, 2024 52.59 53.56 52.59 53.34 52.74 179,300
Mar 18, 2024 53.42 53.53 52.50 52.53 51.94 209,200
Mar 15, 2024 52.65 53.96 52.65 53.42 52.82 1,477,300
Mar 14, 2024 53.18 53.86 52.50 52.96 52.37 245,500
Mar 13, 2024 53.76 54.53 53.13 53.42 52.82 179,400
Mar 12, 2024 53.87 54.30 53.45 53.92 53.32 195,300
Mar 11, 2024 53.82 54.53 53.80 54.13 53.52 225,100
Mar 8, 2024 54.91 55.21 53.86 53.86 53.26 184,700
Mar 7, 2024 54.80 55.24 53.61 54.14 53.53 207,900
Mar 6, 2024 54.92 55.18 53.09 54.15 53.54 218,200
Mar 5, 2024 52.21 54.69 52.21 54.65 54.04 303,800
Mar 4, 2024 51.99 53.39 51.99 52.42 51.83 236,000
Mar 1, 2024 51.62 51.76 50.77 51.34 50.76 292,700
Feb 29, 2024 52.02 52.79 51.57 51.89 51.31 262,600
Feb 28, 2024 51.03 51.74 50.84 51.08 50.51 183,300
Feb 27, 2024 51.80 52.21 50.81 51.49 50.91 158,700
Feb 26, 2024 51.38 51.89 50.79 51.20 50.63 212,800
Feb 23, 2024 51.73 52.66 48.85 51.82 51.24 151,600
Feb 22, 2024 51.02 51.93 50.90 51.80 51.22 215,900
Feb 21, 2024 51.22 51.32 50.73 51.27 50.70 188,500
Feb 20, 2024 51.44 52.09 51.00 51.24 50.67 200,200
Feb 16, 2024 52.86 52.93 52.12 52.14 51.56 304,600
Feb 15, 2024 52.57 53.78 52.25 53.40 52.80 196,700
Feb 14, 2024 0.66 Dividend
Feb 14, 2024 51.87 52.60 51.05 52.22 51.63 183,400
Feb 13, 2024 53.26 53.91 51.14 51.94 50.71 416,600
Feb 12, 2024 53.55 55.29 53.55 54.73 53.43 189,500
Feb 9, 2024 52.97 53.83 52.29 53.68 52.40 152,400
Feb 8, 2024 52.41 53.02 52.16 52.81 51.55 131,400
Feb 7, 2024 52.54 53.17 51.43 52.49 51.24 161,200
Feb 6, 2024 52.29 52.82 51.73 52.44 51.19 153,400
Feb 5, 2024 52.73 52.96 51.98 52.50 51.25 158,500
Feb 2, 2024 51.81 53.72 51.52 53.38 52.11 261,300
Feb 1, 2024 53.25 53.98 50.52 52.81 51.55 250,900
Jan 31, 2024 54.46 55.08 52.74 52.86 51.60 293,700
Jan 30, 2024 54.66 55.37 54.57 55.18 53.87 91,700
Jan 29, 2024 54.32 54.95 54.11 54.89 53.58 119,900
Jan 26, 2024 54.30 54.76 53.89 54.32 53.03 101,200
Jan 25, 2024 54.56 54.67 53.09 53.95 52.67 153,400
Jan 24, 2024 54.11 54.94 53.66 53.84 52.56 161,300
Jan 23, 2024 54.82 54.82 53.74 53.83 52.55 276,900
Jan 22, 2024 53.34 54.53 53.04 54.39 53.10 157,600
Jan 19, 2024 51.76 53.00 51.27 52.86 51.60 199,500
Jan 18, 2024 51.56 51.67 51.00 51.48 50.26 164,700
Jan 17, 2024 50.61 51.62 49.57 51.27 50.05 151,500
Jan 16, 2024 51.89 52.25 51.36 51.46 50.24 158,400
Jan 12, 2024 53.22 53.41 52.00 52.62 51.37 256,100
Jan 11, 2024 52.25 52.97 51.58 52.64 51.39 254,900
Jan 10, 2024 51.79 52.76 51.64 52.72 51.47 189,900
Jan 9, 2024 51.60 52.58 51.28 52.04 50.80 172,600
Jan 8, 2024 51.64 52.25 51.34 52.25 51.01 132,800
Jan 5, 2024 51.44 52.32 51.37 51.67 50.44 217,800
Jan 4, 2024 52.21 52.82 51.76 51.89 50.66 224,400
Jan 3, 2024 53.75 53.75 51.92 51.93 50.70 251,400
Jan 2, 2024 53.89 54.45 53.48 53.91 52.63 413,700
Dec 29, 2023 54.62 54.72 53.93 54.32 53.03 319,600
Dec 28, 2023 54.34 54.63 54.12 54.63 53.33 174,600
Dec 27, 2023 53.97 54.53 53.90 54.38 53.09 199,000
Dec 26, 2023 52.69 54.12 52.69 53.99 52.71 215,300
Dec 22, 2023 52.28 53.02 52.24 52.62 51.37 195,000
Dec 21, 2023 51.55 51.89 51.14 51.82 50.59 343,700
Dec 20, 2023 51.90 53.01 51.00 51.09 49.88 360,300
Dec 19, 2023 51.05 52.18 50.34 52.12 50.88 233,900
Dec 18, 2023 51.41 51.55 50.65 50.84 49.63 244,500
Dec 15, 2023 52.37 52.56 50.92 51.04 49.83 1,055,400
Dec 14, 2023 51.92 52.62 51.14 52.02 50.78 442,100
Dec 13, 2023 49.34 51.19 49.32 50.78 49.57 650,700
Dec 12, 2023 49.25 49.52 48.99 49.24 48.07 171,800
Dec 11, 2023 48.75 49.63 48.62 49.36 48.19 216,600
Dec 8, 2023 49.30 49.61 48.14 48.75 47.59 271,500
Dec 7, 2023 49.00 49.37 48.84 49.31 48.14 257,400
Dec 6, 2023 48.65 49.84 48.62 48.97 47.81 301,300
Dec 5, 2023 48.31 48.89 47.88 48.28 47.13 179,500
Dec 4, 2023 46.60 48.67 46.60 48.37 47.22 258,800
Dec 1, 2023 44.60 47.34 44.47 46.69 45.58 379,600
Nov 30, 2023 44.93 45.24 44.71 44.87 43.80 217,000
Nov 29, 2023 44.93 45.48 44.72 44.80 43.73 250,800
Nov 28, 2023 44.69 45.30 44.24 44.50 43.44 227,700
Nov 27, 2023 45.37 46.04 44.66 44.81 43.74 231,800
Nov 24, 2023 45.23 45.97 45.23 45.58 44.50 58,900
Nov 22, 2023 45.71 45.88 45.11 45.24 44.16 91,700
Nov 21, 2023 46.11 46.15 45.22 45.31 44.23 142,000
Nov 20, 2023 46.83 46.83 46.06 46.25 45.15 223,100
Nov 17, 2023 47.50 47.74 46.84 46.89 45.78 499,800
Nov 16, 2023 47.25 47.25 46.28 47.07 45.95 162,100
Nov 15, 2023 47.43 48.17 46.95 47.13 46.01 236,100
Nov 14, 2023 45.50 47.63 45.17 47.53 46.40 254,100
Nov 13, 2023 44.23 44.85 43.96 44.78 43.72 129,100
Nov 10, 2023 44.38 44.52 43.89 44.50 43.44 163,300
Nov 9, 2023 45.20 45.65 44.00 44.25 43.20 186,400
Nov 8, 2023 45.76 45.76 45.00 45.03 43.96 170,700
Nov 7, 2023 46.07 46.09 45.36 45.65 44.56 111,600
Nov 6, 2023 47.48 47.51 46.04 46.32 45.22 170,400
Nov 3, 2023 46.00 47.80 44.90 47.55 46.42 332,000
Nov 2, 2023 44.78 45.51 44.54 45.40 44.32 222,600
Nov 1, 2023 43.75 44.22 43.45 44.17 43.12 249,900
Oct 31, 2023 43.41 44.06 43.18 43.83 42.79 209,100
Oct 30, 2023 43.34 43.74 42.98 43.44 42.41 125,900
Oct 27, 2023 43.53 43.75 42.50 42.95 41.93 236,500
Oct 26, 2023 43.14 44.13 43.05 43.65 42.61 197,500
Oct 25, 2023 42.42 43.40 42.36 42.94 41.92 169,200
Oct 24, 2023 42.35 42.93 42.25 42.74 41.72 381,600
Oct 23, 2023 42.25 42.95 42.25 42.26 41.26 193,200
Oct 20, 2023 42.84 42.84 42.25 42.31 41.30 247,600
Oct 19, 2023 42.76 43.50 42.59 42.71 41.69 146,800
Oct 18, 2023 43.69 43.69 42.61 42.80 41.78 134,000
Oct 17, 2023 42.61 44.28 42.61 43.79 42.75 213,200
Oct 16, 2023 42.80 43.14 42.65 42.84 41.82 116,600
Oct 13, 2023 43.40 43.49 42.31 42.34 41.33 103,600
Oct 12, 2023 43.40 43.90 42.65 43.12 42.09 144,800
Oct 11, 2023 43.56 44.19 43.08 43.34 42.31 114,700
Oct 10, 2023 43.85 44.19 43.47 43.56 42.52 114,100
Oct 9, 2023 43.41 43.90 43.24 43.62 42.58 125,600
Oct 6, 2023 43.21 43.98 42.79 43.59 42.55 123,400
Oct 5, 2023 42.71 43.58 42.43 43.47 42.44 218,800
Oct 4, 2023 42.42 42.91 42.26 42.81 41.79 212,000
Oct 3, 2023 42.92 42.92 42.25 42.41 41.40 127,200
Oct 2, 2023 43.30 43.35 42.50 43.02 42.00 236,000
Sep 29, 2023 43.47 44.68 43.16 43.34 42.31 163,800
Sep 28, 2023 42.99 43.62 42.99 43.22 42.19 112,000
Sep 27, 2023 42.87 43.19 42.49 42.90 41.88 117,400

Related Tickers

TFIN Triumph Financial, Inc.
77.19
-0.97%
 
IBTX Independent Bank Group, Inc.
56.63
+0.62%
 
WSBF Waterstone Financial, Inc.
14.94
-0.80%
 
WSFS WSFS Financial Corporation
50.16
+1.48%
 
HMNF HMN Financial, Inc.
26.74
+0.87%
 
SMBC Southern Missouri Bancorp, Inc.
54.55
-0.57%
 
CBFV CB Financial Services, Inc.
28.00
-0.88%
 
INDB Independent Bank Corp.
59.08
+0.37%
 
HFWA Heritage Financial Corporation
21.49
+1.03%
 
HTBI HomeTrust Bancshares, Inc.
34.00
-1.05%