13.10
+0.10
+(0.77%)
At close: January 30 at 9:38:37 AM EST
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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 100 |
| Jan 29, 2025 | 13.00 | 13.00 | 12.89 | 12.89 | 12.89 | 1,000 |
| Jan 28, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 1,500 |
| Jan 27, 2025 | 13.00 | 13.00 | 12.95 | 12.98 | 12.98 | 1,740 |
| Jan 23, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 1,200 |
| Jan 22, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 800 |
| Jan 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Jan 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Jan 8, 2025 | 13.40 | 13.40 | 13.02 | 13.02 | 13.02 | 300 |
| Jan 7, 2025 | 13.08 | 13.08 | 13.05 | 13.05 | 13.05 | 200 |
| Jan 6, 2025 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 300 |
| Jan 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 280 |
| Dec 31, 2024 | 13.00 | 13.06 | 13.00 | 13.06 | 13.06 | 420 |
| Dec 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| Dec 23, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| Dec 20, 2024 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 200 |
| Dec 18, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 200 |
| Dec 17, 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1,200 |
| Dec 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 320 |
| Dec 13, 2024 | 12.91 | 13.05 | 12.91 | 13.05 | 13.05 | 200 |
| Dec 12, 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 400 |
| Dec 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Dec 10, 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 600 |
| Dec 9, 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 200 |
| Dec 6, 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 400 |
| Dec 5, 2024 | 13.00 | 13.00 | 12.94 | 12.94 | 12.94 | 200 |
| Dec 4, 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 200 |
| Dec 3, 2024 | 13.00 | 13.00 | 12.94 | 12.94 | 12.94 | 200 |
| Dec 2, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| Nov 27, 2024 | 13.00 | 13.00 | 12.91 | 12.91 | 12.91 | 200 |
| Nov 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Nov 19, 2024 | 13.50 | 13.50 | 13.27 | 13.27 | 13.27 | 200 |
| Nov 14, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 100 |
| Nov 8, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 100 |
| Nov 7, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 100 |
| Nov 5, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3,200 |
| Nov 4, 2024 | 13.00 | 13.00 | 12.37 | 12.50 | 12.50 | 6,400 |
| Nov 1, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 300 |
| Oct 31, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 177 |
| Oct 29, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 |
| Oct 28, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 118 |
| Oct 25, 2024 | 11.30 | 11.55 | 11.30 | 11.50 | 11.50 | 3,150 |
| Oct 24, 2024 | 10.25 | 11.35 | 10.25 | 11.35 | 11.35 | 31,105 |
Related Tickers
1S4.BE HarborOne Bancorp Inc
11.10
0.00%
SRNN The Southern Banc Company, Inc.
13.75
0.00%
FFBW FFBW, Inc.
14.20
-0.70%
EWSB EWSB Bancorp, Inc.
10.54
+0.29%
TBBA TEB Bancorp, Inc
7.00
-5.79%
CBKM Consumers Bancorp, Inc.
19.05
0.00%
FSEA First Seacoast Bancorp, Inc.
10.25
+0.69%
FDSB Fifth District Bancorp, Inc.
13.05
+1.56%
BCOW 1895 Bancorp of Wisconsin, Inc.
9.97
+1.84%
SSBI Summit State Bank
7.48
+2.33%