Es Bancshares Inc (OP: ESBS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0 | +0.00(+0.00%) | ||||
| May 30, 2024 | 5.350 | 5.370 | 5.350 | 5.350 | 4,887 | +0.00(+0.00%) |
| May 28, 2024 | 5.300 | 5.350 | 5.280 | 5.350 | 2,100 | +0.09(+1.71%) |
| May 24, 2024 | 5.260 | 5.260 | 5.260 | 5.260 | 100 | +0.02(+0.38%) |
| May 23, 2024 | 5.200 | 5.240 | 5.200 | 5.240 | 598 | +0.04(+0.77%) |
| May 22, 2024 | 5.150 | 5.200 | 5.150 | 5.200 | 14,403 | +0.00(+0.00%) |
| May 21, 2024 | 5.160 | 5.200 | 5.130 | 5.200 | 54,500 | +0.04(+0.78%) |
| May 20, 2024 | 5.200 | 5.200 | 5.140 | 5.160 | 203,610 | +0.01(+0.19%) |
| May 17, 2024 | 5.150 | 5.210 | 5.150 | 5.150 | 16,800 | -0.05(-0.96%) |
| May 16, 2024 | 5.150 | 5.200 | 5.110 | 5.200 | 3,650 | +0.05(+0.97%) |
| May 13, 2024 | 5.150 | 0 | -0.01(-0.19%) | |||
| May 10, 2024 | 5.150 | 5.160 | 5.120 | 5.160 | 6,400 | -0.02(-0.39%) |
| May 09, 2024 | 5.130 | 5.200 | 5.130 | 5.180 | 3,710 | +0.03(+0.58%) |
| May 07, 2024 | 5.150 | 0 | +0.00(+0.00%) | |||
| May 06, 2024 | 5.100 | 5.150 | 5.060 | 5.150 | 8,389 | +0.02(+0.34%) |
| May 03, 2024 | 5.110 | 5.133 | 5.110 | 5.133 | 12,222 | -0.05(-0.97%) |
| May 01, 2024 | 5.183 | 0 | +0.03(+0.64%) | |||
| Apr 25, 2024 | 5.150 | 0 | -0.02(-0.39%) | |||
| Apr 24, 2024 | 5.175 | 5.175 | 5.150 | 5.170 | 7,000 | +0.04(+0.68%) |
| Apr 23, 2024 | 5.135 | 5.135 | 5.135 | 5.135 | 100 | +0.01(+0.29%) |
| Apr 19, 2024 | 5.120 | 0 | +0.01(+0.20%) | |||
| Apr 15, 2024 | 5.110 | 0 | -0.01(-0.18%) | |||
| Apr 12, 2024 | 5.110 | 5.155 | 5.110 | 5.119 | 700 | -0.01(-0.21%) |
| Apr 11, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 130 | +0.02(+0.39%) |
| Apr 10, 2024 | 5.120 | 5.155 | 5.110 | 5.110 | 3,670 | -0.07(-1.35%) |
| Apr 09, 2024 | 5.150 | 5.180 | 5.150 | 5.180 | 6,000 | +0.00(+0.00%) |
| Apr 08, 2024 | 5.130 | 5.180 | 5.130 | 5.180 | 23,400 | -0.02(-0.38%) |
| Apr 04, 2024 | 5.200 | 0 | +0.02(+0.39%) | |||
| Apr 03, 2024 | 5.237 | 5.250 | 5.180 | 5.180 | 17,200 | -0.06(-1.19%) |
| Apr 02, 2024 | 5.240 | 5.242 | 5.230 | 5.242 | 20,340 | -0.01(-0.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
