StoneCastle Financial Corp Common Stockのデータ

StoneCastle Financial Corp Common Stockの基本情報

名前 StoneCastle Financial Corp Common Stock
ティッカー BANX
国 United States
上場年 nan
セクター nan

StoneCastle Financial Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.38 19.75 19.85 20.32 21000.0 20.32
2021-02-12 20.17 19.84 20.03 19.84 3300.0 19.84
2021-02-11 20.39 19.87 20.14 19.88 20000.0 19.88
2021-02-10 20.49 19.85 20.18 20.39 6800.0 20.39
2021-02-09 20.69 19.97 20.19 20.01 16500.0 20.01
2021-02-08 20.62 19.78 20.15 20.45 11600.0 20.45
2021-02-05 20.29 19.9 20.0 20.24 9200.0 20.24
2021-02-04 20.0 19.75 19.95 20.0 9600.0 20.0
2021-02-03 20.0 19.6 19.91 19.95 11400.0 19.95
2021-02-02 19.86 19.58 19.6 19.73 7000.0 19.73
2021-02-01 19.93 19.59 19.93 19.6 7300.0 19.6
2021-01-29 19.9 19.77 19.9 19.87 5400.0 19.87
2021-01-28 19.98 19.31 19.31 19.78 8300.0 19.78
2021-01-27 20.0 19.42 19.5 19.57 14000.0 19.57
2021-01-26 20.0 19.37 19.56 19.55 14800.0 19.55
2021-01-25 19.9 19.3 19.9 19.5 12000.0 19.5
2021-01-22 20.0 19.82 19.82 19.96 7200.0 19.96
2021-01-21 20.0 19.75 19.85 19.95 14900.0 19.95
2021-01-20 20.0 19.85 19.85 19.85 5200.0 19.85
2021-01-19 20.0 19.8 19.9 19.83 9700.0 19.83
2021-01-15 20.2 19.88 19.93 19.88 9000.0 19.88
2021-01-14 20.2 19.76 19.97 19.93 13400.0 19.93
2021-01-13 20.02 19.75 19.9 19.84 7700.0 19.84
2021-01-12 20.2 19.76 20.05 19.78 13900.0 19.78
2021-01-11 20.01 19.81 19.81 19.95 6300.0 19.95
2021-01-08 20.19 19.75 19.98 20.12 14000.0 20.12
2021-01-07 20.49 19.72 20.12 19.78 16200.0 19.78
2021-01-06 20.31 19.43 19.76 19.94 13900.0 19.94
2021-01-05 19.86 19.0 19.25 19.68 35700.0 19.68
2021-01-04 19.25 18.89 19.24 19.22 20100.0 19.22
2020-12-31 19.46 19.06 19.26 19.25 58000.0 19.25
2020-12-30 19.48 19.12 19.12 19.15 43900.0 19.15
2020-12-29 19.53 19.15 19.33 19.25 27500.0 19.25
2020-12-28 19.9 19.48 19.81 19.72 19400.0 19.72
2020-12-24 20.15 19.6 20.0 19.81 15200.0 19.81
2020-12-23 20.65 20.0 20.58 20.0 16500.0 20.0
2020-12-22 20.65 20.01 20.62 20.36 17700.0 20.36
2020-12-21 20.75 20.5 20.51 20.5 25000.0 20.5
2020-12-18 20.75 20.6 20.72 20.67 7400.0 20.67
2020-12-17 21.2 20.95 20.95 21.0 17500.0 20.57
2020-12-16 21.19 20.96 21.15 21.02 17500.0 20.59
2020-12-15 21.2 20.81 21.0 21.16 19500.0 20.73
2020-12-14 21.0 20.89 21.0 21.0 15200.0 20.57
2020-12-11 21.0 20.55 20.9 21.0 7600.0 20.57
2020-12-10 20.85 20.41 20.52 20.85 16000.0 20.42
2020-12-09 20.95 20.41 20.93 20.41 13100.0 19.99
2020-12-08 21.0 20.7 20.7 20.8 13000.0 20.37
2020-12-07 20.98 20.33 20.66 20.76 20800.0 20.33
2020-12-04 20.58 19.45 19.48 20.58 33200.0 20.16
2020-12-03 19.85 19.25 19.77 19.48 16900.0 19.08
2020-12-02 20.0 19.6 19.9 19.6 10100.0 19.2
2020-12-01 20.0 19.65 19.73 19.75 10000.0 19.35
2020-11-30 19.95 19.37 19.85 19.61 4000.0 19.21
2020-11-27 19.95 19.6 19.6 19.87 3200.0 19.46
2020-11-25 19.96 19.6 19.8 19.6 9600.0 19.2
2020-11-24 20.0 19.46 19.93 19.79 13000.0 19.38
2020-11-23 20.0 19.59 19.61 19.72 9000.0 19.32
2020-11-20 19.83 19.3 19.59 19.48 9400.0 19.08
2020-11-19 19.75 19.32 19.52 19.41 8200.0 19.01
2020-11-18 19.75 19.23 19.5 19.4 10400.0 19.0
2020-11-17 19.7 19.22 19.32 19.58 14000.0 19.18
2020-11-16 19.77 19.22 19.34 19.23 7900.0 18.84
2020-11-13 19.6 19.23 19.6 19.26 3100.0 18.87
2020-11-12 19.51 19.03 19.31 19.06 12400.0 18.67
2020-11-11 19.34 19.04 19.06 19.04 9700.0 18.65
2020-11-10 19.8 19.2 19.8 19.2 4100.0 18.81
2020-11-09 19.9 19.01 19.5 19.4 9000.0 19.0
2020-11-06 19.34 19.11 19.34 19.14 8300.0 18.75
2020-11-05 19.25 19.0 19.25 19.02 3100.0 18.63
2020-11-04 19.23 18.98 18.99 18.98 6700.0 18.59
2020-11-03 19.22 18.93 18.94 19.02 10400.0 18.63
2020-11-02 19.2 18.81 18.95 18.9 6000.0 18.51
2020-10-30 18.84 18.54 18.54 18.83 7500.0 18.44
2020-10-29 19.0 18.36 18.36 18.68 13900.0 18.3
2020-10-28 19.0 18.51 19.0 18.85 9300.0 18.46
2020-10-27 19.25 19.0 19.13 19.25 23800.0 18.86
2020-10-26 18.8 18.03 18.05 18.71 12200.0 18.33
2020-10-23 18.41 17.81 18.31 18.15 8800.0 17.78
2020-10-22 18.25 17.89 17.89 18.15 8000.0 17.78
2020-10-21 18.56 18.0 18.33 18.31 7100.0 17.94
2020-10-20 18.65 18.3 18.6 18.41 12100.0 18.03
2020-10-19 18.8 18.46 18.8 18.77 9800.0 18.39
2020-10-16 18.93 18.37 18.37 18.8 6400.0 18.42
2020-10-15 18.91 18.5 18.5 18.51 8100.0 18.13
2020-10-14 18.96 18.73 18.77 18.73 4700.0 18.35
2020-10-13 18.88 18.42 18.42 18.88 9400.0 18.49
2020-10-12 18.78 18.5 18.55 18.65 13300.0 18.27
2020-10-09 19.0 18.56 18.68 18.58 13000.0 18.2
2020-10-08 19.03 18.49 18.74 18.7 20700.0 18.32
2020-10-07 19.45 18.6 18.75 18.63 19000.0 18.25
2020-10-06 19.45 18.62 18.8 18.8 16100.0 18.42
2020-10-05 19.17 18.67 18.82 18.9 7600.0 18.51
2020-10-02 18.9 18.7 18.8 18.82 3800.0 18.43
2020-10-01 19.38 18.81 19.37 19.0 8200.0 18.61
2020-09-30 19.6 18.61 19.58 19.41 15900.0 19.01
2020-09-29 19.15 18.49 18.57 19.09 11400.0 18.7
2020-09-28 19.18 18.31 18.53 18.6 7100.0 18.22
2020-09-25 18.94 18.31 18.94 18.53 8800.0 18.15
2020-09-24 19.2 18.08 18.56 18.95 11300.0 18.56
2020-09-23 19.2 18.63 18.63 18.86 26400.0 18.1
2020-09-22 18.75 18.47 18.56 18.6 12000.0 17.85
2020-09-21 18.86 17.8 18.75 18.51 20800.0 17.77
2020-09-18 19.52 18.76 19.37 19.0 14800.0 18.24
2020-09-17 19.6 19.0 19.18 19.6 11600.0 18.81
2020-09-16 19.6 18.75 18.75 19.33 9500.0 18.55
2020-09-15 19.51 18.93 18.95 19.21 8600.0 18.44
2020-09-14 19.03 18.65 18.72 18.99 11000.0 18.23
2020-09-11 19.3 18.75 18.77 18.83 11400.0 18.07
2020-09-10 19.3 18.82 19.1 19.0 6400.0 18.24
2020-09-09 19.03 18.45 18.55 19.0 6800.0 18.24
2020-09-08 19.5 18.3 18.8 18.74 10000.0 17.99
2020-09-04 18.9 18.1 18.7 18.9 9100.0 18.14
2020-09-03 19.35 18.2 19.01 18.3 34000.0 17.56
2020-09-02 19.44 18.8 19.29 19.27 17300.0 18.5
2020-09-01 19.75 18.68 19.35 19.13 8500.0 18.36
2020-08-31 19.94 19.2 19.2 19.85 9200.0 19.05
2020-08-28 19.5 18.94 19.37 19.47 7700.0 18.69
2020-08-27 19.5 18.67 19.0 19.38 10400.0 18.6
2020-08-26 19.3 18.99 19.25 19.19 5400.0 18.42
2020-08-25 19.77 19.01 19.56 19.27 9400.0 18.5
2020-08-24 19.89 18.4 18.95 19.25 9900.0 18.48
2020-08-21 19.05 18.36 18.55 19.05 3000.0 18.28
2020-08-20 18.9 18.38 18.75 18.68 8900.0 17.93
2020-08-19 19.28 18.5 18.95 19.0 19100.0 18.24
2020-08-18 20.5 18.95 20.04 19.21 32700.0 18.44
2020-08-17 20.19 19.54 19.79 19.9 13800.0 19.1
2020-08-14 19.71 19.57 19.68 19.66 2500.0 18.87
2020-08-13 19.79 19.0 19.0 19.79 19000.0 18.99
2020-08-12 19.1 18.42 19.0 19.1 8700.0 18.33
2020-08-11 19.3 18.45 18.45 19.0 15400.0 18.24
2020-08-10 18.57 17.83 17.95 18.33 14700.0 17.59
2020-08-07 17.95 16.92 16.92 17.66 29700.0 16.95
2020-08-06 17.05 16.75 16.76 16.9 3500.0 16.22
2020-08-05 17.0 16.75 17.0 16.8 7000.0 16.12
2020-08-04 16.98 16.57 16.57 16.98 12600.0 16.3
2020-08-03 16.96 16.51 16.71 16.51 10900.0 15.85
2020-07-31 17.1 16.51 17.0 16.85 22100.0 16.17
2020-07-30 17.1 16.5 16.5 16.7 14000.0 16.03
2020-07-29 16.6 16.13 16.52 16.6 45200.0 15.93
2020-07-28 16.8 16.51 16.8 16.57 5200.0 15.9
2020-07-27 16.8 16.43 16.43 16.67 10600.0 16.0
2020-07-24 16.63 16.04 16.51 16.31 31600.0 15.65
2020-07-23 16.75 16.51 16.64 16.56 12500.0 15.89
2020-07-22 16.89 16.51 16.51 16.62 8600.0 15.95
2020-07-21 16.84 16.64 16.8 16.64 13100.0 15.97
2020-07-20 16.96 16.6 16.96 16.8 10200.0 16.12
2020-07-17 17.09 16.76 16.82 16.76 5800.0 16.09
2020-07-16 17.21 16.74 17.01 16.83 10100.0 16.15
2020-07-15 17.33 16.5 16.8 17.19 13000.0 16.5
2020-07-14 16.86 16.33 16.86 16.7 24500.0 16.03
2020-07-13 17.09 16.65 16.94 16.85 10200.0 16.17
2020-07-10 17.18 16.75 16.76 16.91 21800.0 16.23
2020-07-09 17.02 16.75 17.01 16.85 12800.0 16.17
2020-07-08 17.43 16.54 16.55 16.75 32900.0 16.08
2020-07-07 17.15 16.51 16.71 16.51 10100.0 15.85
2020-07-06 17.15 16.58 17.15 16.9 10100.0 16.22
2020-07-02 17.08 16.55 17.08 17.07 10500.0 16.38
2020-07-01 17.28 15.65 15.65 17.01 16000.0 16.33
2020-06-30 16.01 15.01 15.3 15.9 31400.0 15.26
2020-06-29 16.4 14.62 16.26 15.11 26400.0 14.5
2020-06-26 16.89 15.71 16.64 16.25 30900.0 15.6
2020-06-25 16.74 15.5 16.74 16.31 15200.0 15.65
2020-06-24 16.9 16.5 16.62 16.84 9400.0 16.16
2020-06-23 16.9 16.35 16.8 16.35 11900.0 15.69
2020-06-22 17.06 16.35 16.5 16.65 10800.0 15.98
2020-06-19 17.15 16.32 16.86 16.57 9800.0 15.9
2020-06-18 17.44 16.79 17.2 16.86 8400.0 16.18
2020-06-17 18.51 17.05 18.51 17.86 55200.0 16.78
2020-06-16 18.34 17.55 18.03 17.93 12200.0 16.84
2020-06-15 17.88 17.35 17.35 17.45 15600.0 16.39
2020-06-12 18.2 17.22 17.22 17.76 6000.0 16.68
2020-06-11 17.91 16.85 17.5 17.91 21600.0 16.82
2020-06-10 18.08 17.24 17.46 18.08 5900.0 16.98
2020-06-09 18.5 17.4 18.05 17.72 13600.0 16.65
2020-06-08 18.55 17.92 17.92 18.1 16900.0 17.0
2020-06-05 18.55 17.47 17.5 17.73 10300.0 16.65
2020-06-04 17.57 17.0 17.3 17.19 15100.0 16.15
2020-06-03 17.75 17.1 17.1 17.75 23100.0 16.67
2020-06-02 17.1 17.0 17.02 17.01 6200.0 15.98
2020-06-01 17.08 16.75 16.99 17.02 4200.0 15.99
2020-05-29 17.19 16.65 16.67 17.19 6700.0 16.15
2020-05-28 17.25 16.75 17.1 16.75 15200.0 15.73
2020-05-27 17.4 16.88 17.4 17.2 8300.0 16.16
2020-05-26 17.47 16.75 17.13 17.47 15400.0 16.41
2020-05-22 17.03 16.55 17.03 17.0 4800.0 15.97
2020-05-21 17.27 16.9 17.21 17.05 10200.0 16.02
2020-05-20 17.49 16.7 16.7 17.49 17200.0 16.43
2020-05-19 17.0 16.48 16.48 16.66 6000.0 15.65
2020-05-18 17.0 16.03 16.03 16.99 10700.0 15.96
2020-05-15 16.22 15.75 16.16 15.76 4900.0 14.8
2020-05-14 16.28 15.75 16.28 15.76 7100.0 14.8
2020-05-13 16.27 15.76 16.11 15.88 13800.0 14.92
2020-05-12 17.0 16.01 17.0 16.01 5600.0 15.04
2020-05-11 16.74 16.05 16.1 16.05 11000.0 15.08
2020-05-08 16.45 16.05 16.45 16.16 8700.0 15.18
2020-05-07 16.75 16.1 16.75 16.35 13600.0 15.36
2020-05-06 16.75 16.01 16.6 16.06 22400.0 15.09
2020-05-05 16.75 16.5 16.74 16.68 8100.0 15.67
2020-05-04 16.8 16.11 16.34 16.75 14400.0 15.73
2020-05-01 16.63 16.21 16.25 16.38 3100.0 15.39
2020-04-30 16.75 15.82 16.4 16.7 9000.0 15.69
2020-04-29 16.69 16.2 16.26 16.69 9000.0 15.68
2020-04-28 16.42 15.75 16.38 16.13 16600.0 15.15
2020-04-27 15.9 15.24 15.25 15.77 18200.0 14.81
2020-04-24 16.26 15.14 15.53 15.21 19500.0 14.29
2020-04-23 16.15 15.5 16.04 16.0 24200.0 15.03
2020-04-22 16.14 15.35 16.14 16.11 19700.0 15.13
2020-04-21 15.99 15.1 15.88 15.62 21900.0 14.67
2020-04-20 16.52 15.54 16.21 16.2 16900.0 15.22
2020-04-17 16.75 15.5 15.5 16.75 23000.0 15.73
2020-04-16 16.41 14.36 16.41 15.38 16600.0 14.45
2020-04-15 16.13 15.0 15.86 15.5 23000.0 14.56
2020-04-14 16.8 15.82 16.3 16.23 18800.0 15.25
2020-04-13 16.8 15.35 16.8 15.89 15100.0 14.93
2020-04-09 17.0 16.15 16.47 16.78 36100.0 15.76
2020-04-08 16.0 14.96 15.31 15.98 16600.0 15.01
2020-04-07 15.78 14.43 14.88 14.88 22800.0 13.98
2020-04-06 14.89 13.68 13.87 14.25 24900.0 13.39
2020-04-03 14.5 12.46 14.5 13.85 38200.0 13.01
2020-04-02 15.0 14.5 15.0 14.7 14600.0 13.81
2020-04-01 15.94 14.66 15.8 14.87 18500.0 13.97
2020-03-31 16.77 15.59 15.63 16.23 38000.0 15.25
2020-03-30 16.25 14.78 15.7 15.81 18600.0 14.85
2020-03-27 16.12 14.38 15.64 15.75 9500.0 14.8
2020-03-26 17.0 14.01 14.01 16.14 50100.0 15.16
2020-03-25 16.46 13.96 15.51 15.8 31700.0 14.84
2020-03-24 14.35 11.5 11.5 14.03 54600.0 13.18
2020-03-23 11.48 10.01 11.17 11.0 63400.0 10.33
2020-03-20 15.0 11.67 13.21 12.09 41100.0 11.36
2020-03-19 13.62 9.43 10.0 13.2 114000.0 12.4
2020-03-18 12.8 9.25 12.75 10.11 109600.0 9.5
2020-03-17 15.23 12.75 15.23 13.1 52200.0 12.31
2020-03-16 16.04 15.0 15.69 15.42 52800.0 14.13
2020-03-13 17.33 16.29 16.84 16.95 43600.0 15.53
2020-03-12 17.48 15.62 17.45 16.82 56100.0 15.41
2020-03-11 20.0 17.76 19.49 18.0 48500.0 16.49
2020-03-10 20.0 19.25 20.0 19.9 25400.0 18.23
2020-03-09 19.97 19.4 19.8 19.73 41300.0 18.08
2020-03-06 21.48 20.3 20.5 20.51 15000.0 18.79
2020-03-05 22.1 20.52 20.98 20.98 16100.0 19.22
2020-03-04 20.93 20.24 20.28 20.93 16700.0 19.18
2020-03-03 20.75 20.2 20.75 20.36 22200.0 18.65
2020-03-02 20.97 19.89 20.0 20.97 40100.0 19.21
2020-02-28 20.92 19.88 20.79 20.0 59100.0 18.32
2020-02-27 21.32 21.14 21.32 21.29 15100.0 19.51
2020-02-26 21.59 21.3 21.58 21.59 16600.0 19.78
2020-02-25 21.51 21.3 21.5 21.35 12600.0 19.56
2020-02-24 21.67 21.2 21.42 21.5 14000.0 19.7
2020-02-21 21.8 21.51 21.51 21.72 17200.0 19.9
2020-02-20 21.8 21.5 21.75 21.59 32700.0 19.78
2020-02-19 21.82 21.75 21.81 21.8 21400.0 19.97
2020-02-18 21.86 21.69 21.69 21.84 24700.0 20.01