Equity Bancshares Inc. Class A Common Stockのデータ

Equity Bancshares Inc. Class A Common Stockの基本情報

名前 Equity Bancshares Inc. Class A Common Stock
ティッカー EQBK
国 United States
上場年 2015.0
セクター Finance

Equity Bancshares Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.34 24.0 24.0 24.12 23700.0 24.12
2021-02-12 23.68 23.23 23.61 23.68 9700.0 23.68
2021-02-11 24.17 23.76 24.05 23.82 33000.0 23.82
2021-02-10 24.7 23.99 24.7 24.06 26800.0 24.06
2021-02-09 24.88 24.23 24.23 24.75 11800.0 24.75
2021-02-08 24.58 24.25 24.36 24.42 22500.0 24.42
2021-02-05 24.81 23.76 24.33 24.57 16900.0 24.57
2021-02-04 24.33 23.54 23.7 24.33 18900.0 24.33
2021-02-03 23.84 23.1 23.1 23.76 23200.0 23.76
2021-02-02 23.83 22.99 23.2 23.25 37000.0 23.25
2021-02-01 23.58 22.17 22.17 22.87 27600.0 22.87
2021-01-29 23.48 22.03 23.48 22.08 42300.0 22.08
2021-01-28 24.54 22.63 23.22 23.39 51000.0 23.39
2021-01-27 23.78 22.55 22.71 22.83 47100.0 22.83
2021-01-26 23.77 23.23 23.66 23.27 40100.0 23.27
2021-01-25 23.19 22.4 23.0 23.15 25500.0 23.15
2021-01-22 23.8 22.11 23.11 23.53 40900.0 23.53
2021-01-21 24.01 23.19 23.94 23.48 32400.0 23.48
2021-01-20 24.92 23.58 24.58 23.94 35500.0 23.94
2021-01-19 25.02 23.5 24.09 24.65 113900.0 24.65
2021-01-15 24.01 23.41 23.41 23.86 20500.0 23.86
2021-01-14 24.03 23.55 23.65 23.87 54200.0 23.87
2021-01-13 23.78 23.19 23.78 23.43 18000.0 23.43
2021-01-12 24.23 23.65 23.65 23.84 34400.0 23.84
2021-01-11 23.5 22.84 22.84 23.41 16400.0 23.41
2021-01-08 23.69 22.81 23.69 23.17 28400.0 23.17
2021-01-07 24.17 23.43 23.95 23.62 29900.0 23.62
2021-01-06 24.16 21.82 22.46 23.79 59000.0 23.79
2021-01-05 22.73 21.09 21.54 21.79 35800.0 21.79
2021-01-04 21.77 20.95 21.65 21.54 49300.0 21.54
2020-12-31 21.88 21.02 21.02 21.59 33500.0 21.59
2020-12-30 21.84 20.91 21.5 21.25 28200.0 21.25
2020-12-29 21.31 20.8 20.8 21.24 25700.0 21.24
2020-12-28 22.2 21.39 21.41 21.44 32700.0 21.44
2020-12-24 21.49 20.95 21.32 21.32 8900.0 21.32
2020-12-23 21.4 20.42 20.42 21.3 30100.0 21.3
2020-12-22 21.14 20.66 20.97 21.05 28500.0 21.05
2020-12-21 20.93 19.91 20.1 20.88 92700.0 20.88
2020-12-18 21.45 20.03 20.92 20.11 256300.0 20.11
2020-12-17 21.55 20.96 21.22 21.19 40200.0 21.19
2020-12-16 22.23 20.77 22.23 20.98 32900.0 20.98
2020-12-15 21.41 20.16 20.91 21.25 27900.0 21.25
2020-12-14 22.04 20.66 21.53 20.73 42300.0 20.73
2020-12-11 21.76 21.16 21.58 21.29 29500.0 21.29
2020-12-10 21.48 21.18 21.34 21.43 20700.0 21.43
2020-12-09 22.0 21.44 21.84 21.52 31800.0 21.52
2020-12-08 21.83 21.15 21.39 21.6 44600.0 21.6
2020-12-07 21.76 20.88 21.38 21.46 31400.0 21.46
2020-12-04 21.65 20.39 20.9 21.55 20700.0 21.55
2020-12-03 21.27 20.2 20.2 20.63 41900.0 20.63
2020-12-02 20.55 20.12 20.35 20.26 37800.0 20.26
2020-12-01 20.75 20.09 20.53 20.35 56600.0 20.35
2020-11-30 21.75 20.2 21.61 20.27 258800.0 20.27
2020-11-27 21.85 21.21 21.67 21.84 20600.0 21.84
2020-11-25 22.52 21.26 22.52 21.81 52900.0 21.81
2020-11-24 22.98 21.12 21.7 22.77 74200.0 22.77
2020-11-23 21.71 21.1 21.46 21.28 31800.0 21.28
2020-11-20 21.53 20.83 20.91 21.42 43300.0 21.42
2020-11-19 21.27 20.87 20.88 21.23 23400.0 21.23
2020-11-18 21.39 20.78 20.78 21.02 61200.0 21.02
2020-11-17 21.06 20.44 20.9 20.57 41900.0 20.57
2020-11-16 21.1 20.4 20.53 21.1 46400.0 21.1
2020-11-13 20.45 18.94 19.39 20.04 44700.0 20.04
2020-11-12 20.35 19.07 19.63 19.39 41600.0 19.39
2020-11-11 20.9 19.09 20.9 19.91 46300.0 19.91
2020-11-10 20.93 19.0 19.24 20.93 63200.0 20.93
2020-11-09 19.7 18.75 19.16 19.02 115000.0 19.02
2020-11-06 18.92 17.75 18.92 17.84 26900.0 17.84
2020-11-05 18.79 18.11 18.29 18.71 39100.0 18.71
2020-11-04 18.69 18.2 18.45 18.3 24800.0 18.3
2020-11-03 19.25 18.58 19.25 18.87 57500.0 18.87
2020-11-02 19.05 18.4 18.66 18.88 26000.0 18.88
2020-10-30 18.91 18.11 18.52 18.38 35100.0 18.38
2020-10-29 18.66 17.85 17.97 18.59 30800.0 18.59
2020-10-28 18.48 18.07 18.32 18.09 34300.0 18.09
2020-10-27 19.0 18.57 18.95 18.66 51800.0 18.66
2020-10-26 19.08 18.15 18.73 19.0 117100.0 19.0
2020-10-23 19.21 18.54 19.21 18.73 28000.0 18.73
2020-10-22 19.29 17.65 18.28 19.21 67000.0 19.21
2020-10-21 18.64 16.5 16.73 18.0 50000.0 18.0
2020-10-20 16.74 15.8 15.8 16.6 30700.0 16.6
2020-10-19 16.05 15.1 15.81 15.75 10100.0 15.75
2020-10-16 16.19 15.58 15.59 15.92 16100.0 15.92
2020-10-15 15.77 15.38 15.55 15.71 35400.0 15.71
2020-10-14 16.23 15.52 16.03 15.55 20800.0 15.55
2020-10-13 16.55 16.08 16.53 16.09 17200.0 16.09
2020-10-12 16.81 16.26 16.36 16.65 35600.0 16.65
2020-10-09 17.0 16.48 17.0 16.53 49800.0 16.53
2020-10-08 17.05 16.41 16.93 16.95 32500.0 16.95
2020-10-07 16.77 16.25 16.25 16.7 30600.0 16.7
2020-10-06 16.49 15.7 16.42 16.17 72500.0 16.17
2020-10-05 16.4 15.83 15.83 16.21 50600.0 16.21
2020-10-02 16.1 15.3 15.46 15.85 25500.0 15.85
2020-10-01 15.61 15.2 15.5 15.59 122200.0 15.59
2020-09-30 15.64 15.21 15.21 15.5 38500.0 15.5
2020-09-29 15.32 14.75 14.9 15.27 31200.0 15.27
2020-09-28 15.17 14.27 14.27 15.09 41900.0 15.09
2020-09-25 14.64 13.95 13.95 14.29 87300.0 14.29
2020-09-24 14.27 13.91 14.27 14.13 32300.0 14.13
2020-09-23 15.12 14.13 14.38 14.16 37200.0 14.16
2020-09-22 15.01 14.32 14.89 14.37 44900.0 14.37
2020-09-21 16.12 14.42 15.94 14.59 53300.0 14.59
2020-09-18 16.75 16.2 16.71 16.47 117700.0 16.47
2020-09-17 16.98 16.19 16.85 16.48 36800.0 16.48
2020-09-16 17.39 16.38 16.63 16.96 49800.0 16.96
2020-09-15 16.49 16.15 16.43 16.45 28900.0 16.45
2020-09-14 16.99 16.24 16.65 16.79 34200.0 16.79
2020-09-11 16.54 16.19 16.42 16.33 30300.0 16.33
2020-09-10 16.38 16.05 16.05 16.26 31300.0 16.26
2020-09-09 16.4 15.98 16.28 16.21 27000.0 16.21
2020-09-08 16.56 16.0 16.2 16.22 37800.0 16.22
2020-09-04 16.77 16.13 16.66 16.55 26400.0 16.55
2020-09-03 16.66 16.09 16.38 16.31 41800.0 16.31
2020-09-02 16.43 16.0 16.02 16.27 40000.0 16.27
2020-09-01 16.24 15.77 15.8 16.11 38700.0 16.11
2020-08-31 16.13 15.62 15.97 15.9 78000.0 15.9
2020-08-28 16.19 15.54 15.99 16.06 31100.0 16.06
2020-08-27 15.97 15.35 15.59 15.84 26500.0 15.84
2020-08-26 15.74 15.4 15.66 15.51 46800.0 15.51
2020-08-25 15.87 15.53 15.74 15.74 25500.0 15.74
2020-08-24 15.56 14.93 15.16 15.54 57000.0 15.54
2020-08-21 15.28 14.84 15.2 15.02 78100.0 15.02
2020-08-20 15.44 15.28 15.28 15.35 16900.0 15.35
2020-08-19 15.73 15.26 15.32 15.56 27500.0 15.56
2020-08-18 16.0 15.26 16.0 15.35 41200.0 15.35
2020-08-17 16.17 15.53 15.53 16.09 47600.0 16.09
2020-08-14 16.16 15.6 15.65 16.01 74900.0 16.01
2020-08-13 15.87 15.27 15.56 15.87 55200.0 15.87
2020-08-12 16.66 15.51 16.5 15.75 191100.0 15.75
2020-08-11 16.49 15.83 15.83 16.2 37900.0 16.2
2020-08-10 15.89 15.02 15.44 15.6 87100.0 15.6
2020-08-07 15.3 14.69 14.88 15.3 34800.0 15.3
2020-08-06 14.97 14.56 14.68 14.91 32900.0 14.91
2020-08-05 14.71 14.11 14.43 14.67 28300.0 14.67
2020-08-04 14.34 13.77 14.04 14.21 48000.0 14.21
2020-08-03 14.29 14.02 14.29 14.11 149300.0 14.11
2020-07-31 14.33 13.75 14.1 14.14 44900.0 14.14
2020-07-30 14.2 13.9 13.99 14.1 56200.0 14.1
2020-07-29 14.31 14.0 14.0 14.31 76500.0 14.31
2020-07-28 14.36 13.9 13.9 14.11 44800.0 14.11
2020-07-27 14.54 13.76 14.54 13.91 61800.0 13.91
2020-07-24 14.82 14.45 14.67 14.56 41100.0 14.56
2020-07-23 14.67 14.07 14.09 14.61 43400.0 14.61
2020-07-22 15.26 14.12 14.92 14.22 37400.0 14.22
2020-07-21 15.33 14.5 14.5 15.3 28300.0 15.3
2020-07-20 14.84 14.11 14.37 14.24 28200.0 14.24
2020-07-17 15.19 14.51 15.06 14.51 29700.0 14.51
2020-07-16 15.25 13.81 13.81 15.17 69200.0 15.17
2020-07-15 15.98 15.22 15.41 15.63 68700.0 15.63
2020-07-14 15.02 14.4 14.72 14.91 106900.0 14.91
2020-07-13 15.01 14.47 14.97 14.77 83300.0 14.77
2020-07-10 14.81 13.86 13.95 14.7 48400.0 14.7
2020-07-09 16.33 14.26 15.14 14.44 61900.0 14.44
2020-07-08 15.46 14.93 15.36 15.25 66800.0 15.25
2020-07-07 15.77 15.31 15.6 15.42 33100.0 15.42
2020-07-06 16.45 15.51 16.28 15.83 31200.0 15.83
2020-07-02 17.18 15.75 16.04 15.9 34700.0 15.9
2020-07-01 17.34 15.55 17.34 15.69 43500.0 15.69
2020-06-30 17.54 16.67 16.72 17.44 28000.0 17.44
2020-06-29 16.93 15.96 15.96 16.93 32800.0 16.93
2020-06-26 16.38 15.3 16.38 15.69 119100.0 15.69
2020-06-25 16.9 15.87 15.99 16.69 46300.0 16.69
2020-06-24 16.49 16.1 16.43 16.18 55800.0 16.18
2020-06-23 17.42 16.67 17.05 16.76 53300.0 16.76
2020-06-22 16.89 16.55 16.89 16.72 39600.0 16.72
2020-06-19 17.23 16.36 16.95 17.23 274400.0 17.23
2020-06-18 16.83 16.14 16.14 16.64 53100.0 16.64
2020-06-17 17.33 16.28 17.33 16.39 43400.0 16.39
2020-06-16 18.2 17.17 17.36 17.38 57900.0 17.38
2020-06-15 16.72 15.77 15.77 16.52 46300.0 16.52
2020-06-12 16.76 16.25 16.43 16.55 73700.0 16.55
2020-06-11 16.57 15.57 16.42 15.91 138600.0 15.91
2020-06-10 18.05 17.39 18.05 17.41 103500.0 17.41
2020-06-09 18.69 18.0 18.29 18.02 114400.0 18.02
2020-06-08 19.5 18.55 19.0 18.79 97200.0 18.79
2020-06-05 19.12 18.02 18.02 18.68 128600.0 18.68
2020-06-04 17.75 16.73 17.19 17.62 64400.0 17.62
2020-06-03 17.6 16.8 16.94 17.41 55900.0 17.41
2020-06-02 17.05 16.5 16.63 16.69 31600.0 16.69
2020-06-01 17.13 16.5 16.57 16.53 87100.0 16.53
2020-05-29 16.91 16.09 16.75 16.31 58200.0 16.31
2020-05-28 17.65 17.04 17.51 17.04 110200.0 17.04
2020-05-27 17.99 17.41 17.94 17.5 121900.0 17.5
2020-05-26 17.5 16.73 16.73 17.27 42100.0 17.27
2020-05-22 15.94 15.45 15.66 15.9 154100.0 15.9
2020-05-21 15.97 15.48 15.68 15.51 29500.0 15.51
2020-05-20 16.19 15.64 15.78 15.74 35500.0 15.74
2020-05-19 15.77 14.98 15.26 15.51 69600.0 15.51
2020-05-18 15.37 14.38 14.38 15.3 46000.0 15.3
2020-05-15 13.72 12.97 13.21 13.72 57500.0 13.72
2020-05-14 13.54 12.49 13.07 13.25 46900.0 13.25
2020-05-13 14.63 13.21 14.13 13.59 70800.0 13.59
2020-05-12 15.28 14.04 15.28 14.09 59400.0 14.09
2020-05-11 16.12 15.25 16.01 15.25 69500.0 15.25
2020-05-08 16.14 15.56 15.7 16.1 119200.0 16.1
2020-05-07 16.26 15.06 16.02 15.14 41400.0 15.14
2020-05-06 17.27 15.76 16.92 15.76 33500.0 15.76
2020-05-05 18.39 16.78 17.87 16.79 28300.0 16.79
2020-05-04 18.0 17.29 17.76 17.44 28400.0 17.44
2020-05-01 18.27 17.5 18.27 17.83 46800.0 17.83
2020-04-30 19.52 17.32 19.28 18.74 40800.0 18.74
2020-04-29 21.28 18.72 18.88 20.5 101900.0 20.5
2020-04-28 18.73 17.75 18.01 18.0 50200.0 18.0
2020-04-27 18.16 16.91 16.91 17.93 37700.0 17.93
2020-04-24 16.99 16.49 16.9 16.88 25800.0 16.88
2020-04-23 16.98 15.84 15.84 16.65 73500.0 16.65
2020-04-22 16.4 15.83 16.4 15.85 49100.0 15.85
2020-04-21 16.16 15.76 15.85 16.04 40500.0 16.04
2020-04-20 16.51 15.66 15.66 16.41 67100.0 16.41
2020-04-17 16.44 14.68 14.68 16.36 45100.0 16.36
2020-04-16 15.76 13.74 15.76 14.11 77400.0 14.11
2020-04-15 16.44 15.46 16.14 15.73 95700.0 15.73
2020-04-14 17.59 16.14 17.59 16.89 99900.0 16.89
2020-04-13 17.87 16.9 17.84 17.05 24600.0 17.05
2020-04-09 18.24 17.15 17.15 17.84 89300.0 17.84
2020-04-08 16.86 16.29 16.55 16.71 85300.0 16.71
2020-04-07 17.4 16.07 16.9 16.63 36900.0 16.63
2020-04-06 16.68 16.12 16.22 16.36 54600.0 16.36
2020-04-03 16.48 15.27 16.12 15.43 43500.0 15.43
2020-04-02 17.08 16.09 16.19 16.49 45100.0 16.49
2020-04-01 17.4 16.11 16.56 16.23 52600.0 16.23
2020-03-31 17.53 16.52 17.53 17.25 84900.0 17.25
2020-03-30 18.14 17.31 17.34 17.74 42400.0 17.74
2020-03-27 17.89 16.65 17.49 17.51 49800.0 17.51
2020-03-26 18.46 17.0 17.0 18.37 56600.0 18.37
2020-03-25 18.97 16.62 17.47 16.91 38500.0 16.91
2020-03-24 19.67 16.96 17.18 17.51 87000.0 17.51
2020-03-23 16.57 15.16 16.38 16.57 56200.0 16.57
2020-03-20 17.2 16.01 16.93 16.31 127000.0 16.31
2020-03-19 17.88 13.63 14.73 17.0 109000.0 17.0
2020-03-18 16.48 14.77 15.82 14.78 90900.0 14.78
2020-03-17 16.95 15.61 16.24 16.87 106000.0 16.87
2020-03-16 18.0 15.65 17.43 15.93 122100.0 15.93
2020-03-13 21.33 18.07 20.14 19.61 233800.0 19.61
2020-03-12 20.94 19.04 19.62 19.3 67100.0 19.3
2020-03-11 21.84 20.52 21.66 20.95 57800.0 20.95
2020-03-10 22.4 21.33 22.04 22.2 55300.0 22.2
2020-03-09 23.61 21.17 22.55 21.42 55900.0 21.42
2020-03-06 24.9 23.6 24.46 24.09 31500.0 24.09
2020-03-05 26.01 24.85 25.81 25.23 43000.0 25.23
2020-03-04 26.53 25.7 26.43 26.41 38500.0 26.41
2020-03-03 27.35 25.93 27.22 26.15 59700.0 26.15
2020-03-02 27.52 25.75 26.12 27.48 62300.0 27.48
2020-02-28 27.0 25.46 26.43 26.18 148200.0 26.18
2020-02-27 28.11 27.02 27.26 27.19 47500.0 27.19
2020-02-26 27.99 27.42 27.64 27.74 35600.0 27.74
2020-02-25 27.83 27.25 27.71 27.33 41900.0 27.33
2020-02-24 28.14 27.2 27.27 27.86 42200.0 27.86
2020-02-21 28.24 27.98 28.24 28.05 19400.0 28.05
2020-02-20 28.32 27.89 27.92 28.26 19200.0 28.26
2020-02-19 28.2 27.86 27.86 27.94 30900.0 27.94
2020-02-18 28.3 27.78 28.3 27.87 26400.0 27.87