Evans Bancorp Inc. Common Stockのデータ

Evans Bancorp Inc. Common Stockの基本情報

名前 Evans Bancorp Inc. Common Stock
ティッカー EVBN
国 United States
上場年 nan
セクター Finance

Evans Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.41 28.85 29.18 29.2 11400.0 29.2
2021-02-12 29.85 28.71 29.34 28.94 30300.0 28.94
2021-02-11 29.9 28.7 29.74 29.6 11000.0 29.6
2021-02-10 30.56 29.51 30.24 29.51 36100.0 29.51
2021-02-09 30.77 30.0 30.5 30.54 11200.0 30.54
2021-02-08 31.18 30.01 31.09 30.69 21300.0 30.69
2021-02-05 31.38 30.34 31.38 31.26 9700.0 31.26
2021-02-04 30.75 29.48 29.48 30.33 11400.0 30.33
2021-02-03 30.92 29.94 30.5 29.94 11900.0 29.94
2021-02-02 31.26 30.03 30.03 30.71 11900.0 30.71
2021-02-01 30.9 29.74 29.88 30.35 29800.0 30.35
2021-01-29 30.43 29.48 29.92 29.72 15100.0 29.72
2021-01-28 30.55 29.55 29.95 29.72 15100.0 29.72
2021-01-27 31.37 28.59 29.42 29.52 20900.0 29.52
2021-01-26 30.66 29.71 30.23 29.71 8000.0 29.71
2021-01-25 30.93 29.75 30.49 30.29 11500.0 30.29
2021-01-22 31.26 29.13 29.77 31.26 17100.0 31.26
2021-01-21 31.17 29.48 30.0 30.0 12700.0 30.0
2021-01-20 30.43 29.87 30.12 30.01 20400.0 30.01
2021-01-19 30.98 30.11 30.83 30.41 10700.0 30.41
2021-01-15 31.2 30.11 30.11 30.22 8000.0 30.22
2021-01-14 31.07 30.27 30.51 30.74 4400.0 30.74
2021-01-13 30.5 30.0 30.5 30.02 10200.0 30.02
2021-01-12 30.1 29.17 29.3 30.1 13700.0 30.1
2021-01-11 29.92 27.52 28.6 29.54 20100.0 29.54
2021-01-08 29.21 28.1 29.2 28.5 11500.0 28.5
2021-01-07 29.57 29.1 29.1 29.17 10500.0 29.17
2021-01-06 29.83 28.35 28.35 28.68 27900.0 28.68
2021-01-05 28.28 26.84 27.39 27.57 18600.0 27.57
2021-01-04 28.05 27.0 27.54 27.44 15800.0 27.44
2020-12-31 28.03 27.15 27.62 27.54 7400.0 27.54
2020-12-30 27.85 27.45 27.85 27.45 3700.0 27.45
2020-12-29 28.32 27.28 28.32 27.88 7400.0 27.88
2020-12-28 28.48 27.82 27.93 27.82 10900.0 27.82
2020-12-24 28.23 27.53 28.23 27.53 1400.0 27.53
2020-12-23 28.49 27.45 27.45 28.24 8200.0 28.24
2020-12-22 27.89 26.48 27.89 27.39 15900.0 27.39
2020-12-21 28.4 27.67 28.15 28.07 9600.0 28.07
2020-12-18 29.25 28.47 29.25 28.47 31000.0 28.47
2020-12-17 28.88 27.86 28.31 28.88 7200.0 28.88
2020-12-16 28.62 27.89 28.06 27.92 9100.0 27.92
2020-12-15 28.25 27.45 27.8 27.78 12600.0 27.78
2020-12-14 28.14 27.61 28.14 27.61 7700.0 27.61
2020-12-11 28.18 27.78 28.04 28.18 4200.0 28.18
2020-12-10 28.38 27.81 28.3 28.09 9900.0 28.09
2020-12-09 29.02 28.21 29.02 28.21 10400.0 28.21
2020-12-08 28.95 28.1 28.5 28.85 15600.0 28.85
2020-12-07 28.65 28.07 28.32 28.5 13100.0 28.5
2020-12-04 28.28 27.76 28.28 28.28 4700.0 28.28
2020-12-03 28.1 27.68 27.87 27.78 4300.0 27.78
2020-12-02 28.18 26.83 26.83 28.18 14700.0 28.18
2020-12-01 27.4 26.63 27.32 26.63 6100.0 26.63
2020-11-30 27.56 26.5 27.56 26.98 6600.0 26.98
2020-11-27 27.94 27.06 27.5 27.62 3400.0 27.62
2020-11-25 28.11 27.48 27.93 27.83 9700.0 27.83
2020-11-24 28.28 26.47 26.8 28.18 23700.0 28.18
2020-11-23 26.8 26.26 26.8 26.33 17800.0 26.33
2020-11-20 26.92 25.93 26.1 26.54 19700.0 26.54
2020-11-19 26.96 25.3 26.21 26.63 26300.0 26.63
2020-11-18 26.71 25.54 25.54 26.15 26100.0 26.15
2020-11-17 25.9 24.96 25.86 25.51 29700.0 25.51
2020-11-16 26.09 24.92 24.92 26.09 17200.0 26.09
2020-11-13 25.29 24.7 25.02 24.8 23200.0 24.8
2020-11-12 25.79 24.56 25.66 24.67 19000.0 24.67
2020-11-11 26.55 25.52 26.5 26.16 14800.0 26.16
2020-11-10 26.42 25.01 25.28 26.4 31700.0 26.4
2020-11-09 26.0 24.35 24.35 24.95 26000.0 24.95
2020-11-06 23.99 23.24 23.8 23.24 8100.0 23.24
2020-11-05 24.26 23.0 23.2 23.69 21800.0 23.69
2020-11-04 23.4 22.92 23.21 23.32 17400.0 23.32
2020-11-03 23.98 23.1 23.61 23.61 34100.0 23.61
2020-11-02 23.6 23.13 23.34 23.25 6300.0 23.25
2020-10-30 24.68 22.8 23.85 22.81 19100.0 22.81
2020-10-29 24.22 22.81 22.85 23.45 16200.0 23.45
2020-10-28 23.69 22.75 23.05 22.94 8200.0 22.94
2020-10-27 24.42 23.45 24.22 23.45 16400.0 23.45
2020-10-26 24.37 22.71 23.34 24.37 18400.0 24.37
2020-10-23 23.87 23.31 23.59 23.69 20900.0 23.69
2020-10-22 24.53 23.11 24.53 23.38 43700.0 23.38
2020-10-21 23.28 22.75 22.92 23.17 7600.0 23.17
2020-10-20 23.42 22.84 23.25 23.14 8000.0 23.14
2020-10-19 23.77 22.6 23.02 23.0 20800.0 23.0
2020-10-16 26.31 22.44 23.96 22.44 135800.0 22.44
2020-10-15 24.08 22.75 22.75 24.08 8300.0 24.08
2020-10-14 23.74 22.83 23.38 22.84 7200.0 22.84
2020-10-13 24.4 23.19 23.94 23.2 7400.0 23.2
2020-10-12 24.37 23.78 24.37 23.9 6500.0 23.9
2020-10-09 24.58 24.11 24.58 24.33 6300.0 24.33
2020-10-08 24.73 24.02 24.73 24.02 11000.0 24.02
2020-10-07 25.55 22.77 22.77 24.5 13700.0 24.5
2020-10-06 22.98 22.31 22.69 22.43 13200.0 22.43
2020-10-05 22.6 22.38 22.38 22.39 8400.0 22.39
2020-10-02 22.5 22.07 22.2 22.2 11400.0 22.2
2020-10-01 22.48 22.25 22.25 22.26 5600.0 22.26
2020-09-30 22.53 22.25 22.46 22.25 3800.0 22.25
2020-09-29 22.57 22.2 22.57 22.5 9600.0 22.5
2020-09-28 22.68 22.3 22.3 22.68 5200.0 22.68
2020-09-25 22.31 22.07 22.07 22.15 15200.0 22.15
2020-09-24 22.2 21.79 22.15 22.16 21000.0 22.16
2020-09-23 22.54 22.15 22.48 22.16 6300.0 22.16
2020-09-22 22.38 22.12 22.17 22.13 15100.0 22.13
2020-09-21 22.58 22.15 22.2 22.17 21900.0 22.17
2020-09-18 23.26 22.3 22.88 22.55 24400.0 22.55
2020-09-17 23.36 22.3 22.3 22.67 12000.0 22.67
2020-09-16 22.59 22.4 22.42 22.59 13900.0 22.59
2020-09-15 22.5 22.34 22.4 22.41 10300.0 22.41
2020-09-14 22.83 22.4 22.44 22.8 9000.0 22.8
2020-09-11 23.02 22.75 22.8 22.75 10300.0 22.17
2020-09-10 23.0 22.7 23.0 22.75 8300.0 22.17
2020-09-09 23.11 22.85 23.01 22.85 11000.0 22.27
2020-09-08 23.15 22.84 23.02 22.9 6400.0 22.32
2020-09-04 23.35 22.86 23.17 23.2 14600.0 22.61
2020-09-03 23.0 22.75 23.0 22.98 5500.0 22.39
2020-09-02 23.0 22.76 22.77 22.96 4700.0 22.37
2020-09-01 22.97 22.75 22.85 22.97 6000.0 22.38
2020-08-31 23.07 22.8 23.07 22.8 8100.0 22.22
2020-08-28 23.11 22.81 23.03 23.1 4200.0 22.51
2020-08-27 23.35 22.75 22.77 22.81 7500.0 22.23
2020-08-26 23.19 22.74 23.19 22.74 3500.0 22.16
2020-08-25 23.34 23.1 23.13 23.3 3600.0 22.71
2020-08-24 23.25 22.81 23.01 22.81 4700.0 22.23
2020-08-21 22.9 22.7 22.86 22.85 4300.0 22.27
2020-08-20 23.15 22.9 22.98 23.04 7800.0 22.45
2020-08-19 23.4 22.98 23.0 23.36 6400.0 22.76
2020-08-18 23.62 22.89 23.62 22.89 4200.0 22.31
2020-08-17 24.0 23.21 23.72 23.99 9000.0 23.38
2020-08-14 23.6 22.99 23.49 23.58 3600.0 22.98
2020-08-13 23.75 23.1 23.38 23.6 5700.0 23.0
2020-08-12 23.78 23.01 23.23 23.78 6600.0 23.17
2020-08-11 23.56 22.78 23.4 22.78 6200.0 22.2
2020-08-10 23.49 22.88 23.1 23.23 5900.0 22.64
2020-08-07 23.39 22.41 22.61 23.28 14800.0 22.69
2020-08-06 22.69 22.36 22.5 22.54 5400.0 21.97
2020-08-05 22.59 22.23 22.59 22.59 4300.0 22.01
2020-08-04 22.49 22.17 22.49 22.2 7400.0 21.63
2020-08-03 22.99 22.1 22.99 22.24 9200.0 21.67
2020-07-31 22.81 22.0 22.39 22.05 9400.0 21.49
2020-07-30 22.96 22.3 22.63 22.5 7300.0 21.93
2020-07-29 23.06 22.72 23.06 22.92 3200.0 22.34
2020-07-28 23.0 22.65 22.65 22.78 7100.0 22.2
2020-07-27 23.02 22.6 23.02 22.75 5500.0 22.17
2020-07-24 23.13 22.79 22.9 23.02 4100.0 22.43
2020-07-23 23.44 22.75 23.44 22.76 5500.0 22.18
2020-07-22 23.5 23.01 23.49 23.37 7700.0 22.77
2020-07-21 23.98 22.75 23.2 23.49 6700.0 22.89
2020-07-20 23.29 22.88 23.29 23.01 2900.0 22.42
2020-07-17 24.0 22.85 23.38 23.3 3700.0 22.71
2020-07-16 24.49 23.2 23.45 23.35 5100.0 22.75
2020-07-15 24.3 23.2 23.5 24.1 22500.0 23.49
2020-07-14 23.3 22.72 22.89 23.15 11500.0 22.56
2020-07-13 23.35 22.56 23.35 22.9 10800.0 22.32
2020-07-10 23.39 22.49 22.49 23.39 5200.0 22.79
2020-07-09 23.95 22.5 23.39 22.56 16000.0 21.98
2020-07-08 23.39 22.71 23.0 23.39 10100.0 22.79
2020-07-07 23.73 22.74 23.11 22.91 12200.0 22.33
2020-07-06 24.49 23.89 24.14 23.89 5800.0 23.28
2020-07-02 24.75 23.68 24.25 23.88 11000.0 23.27
2020-07-01 23.65 23.02 23.4 23.64 8500.0 23.04
2020-06-30 23.26 22.49 23.09 23.26 16800.0 22.67
2020-06-29 23.41 22.86 23.41 22.99 13800.0 22.4
2020-06-26 23.65 21.92 22.48 23.51 57800.0 22.91
2020-06-25 22.82 22.0 22.0 22.75 11300.0 22.17
2020-06-24 23.1 22.01 22.2 22.06 14300.0 21.5
2020-06-23 23.07 22.2 22.81 22.4 9800.0 21.83
2020-06-22 22.87 22.3 22.3 22.72 7500.0 22.14
2020-06-19 23.3 22.12 23.11 22.3 21200.0 21.73
2020-06-18 23.47 22.62 23.12 22.62 8500.0 22.04
2020-06-17 23.6 22.83 23.09 22.94 10300.0 22.36
2020-06-16 23.45 22.35 23.09 23.0 17900.0 22.41
2020-06-15 22.84 21.81 22.22 22.5 15700.0 21.93
2020-06-12 23.3 22.27 23.0 22.56 19100.0 21.98
2020-06-11 25.6 22.33 23.61 22.35 20700.0 21.78
2020-06-10 26.97 24.22 26.97 24.4 12000.0 23.78
2020-06-09 27.19 26.22 26.32 26.36 11800.0 25.69
2020-06-08 27.84 26.91 26.96 27.07 15600.0 26.38
2020-06-05 26.61 25.63 25.98 26.12 30600.0 25.45
2020-06-04 25.59 24.88 25.2 25.47 15400.0 24.82
2020-06-03 25.71 24.35 25.0 25.23 10400.0 24.59
2020-06-02 25.34 24.75 25.16 24.86 4500.0 24.23
2020-06-01 25.99 23.97 24.23 24.76 15200.0 24.13
2020-05-29 25.1 23.75 24.51 24.44 13900.0 23.82
2020-05-28 25.99 24.32 25.99 24.56 14400.0 23.93
2020-05-27 26.0 25.41 25.89 25.61 16400.0 24.96
2020-05-26 25.99 24.82 25.74 25.27 14800.0 24.63
2020-05-22 24.99 24.43 24.78 24.99 6300.0 24.35
2020-05-21 25.44 24.28 24.81 24.6 10600.0 23.97
2020-05-20 24.98 23.9 23.9 24.81 9900.0 24.18
2020-05-19 25.55 23.12 25.55 23.87 13000.0 23.26
2020-05-18 25.6 23.92 23.92 25.5 18100.0 24.85
2020-05-15 23.44 22.5 23.0 23.44 7600.0 22.84
2020-05-14 23.38 21.7 22.0 23.13 18100.0 22.54
2020-05-13 23.59 22.51 23.51 22.84 11200.0 22.26
2020-05-12 24.4 23.08 24.4 23.58 35000.0 22.98
2020-05-11 25.49 23.87 25.49 24.45 27600.0 23.83
2020-05-08 25.55 24.3 24.75 25.34 21600.0 24.69
2020-05-07 24.92 24.01 24.85 24.76 18100.0 24.13
2020-05-06 25.91 23.93 25.02 24.75 30400.0 24.12
2020-05-05 26.04 24.64 26.0 24.81 23000.0 24.18
2020-05-04 26.46 25.41 25.98 26.0 14400.0 25.34
2020-05-01 27.64 24.9 27.64 26.56 21400.0 25.88
2020-04-30 29.9 27.77 29.4 27.77 48200.0 27.06
2020-04-29 29.64 28.21 29.0 28.23 24800.0 27.51
2020-04-28 27.97 26.51 27.2 27.64 24200.0 26.94
2020-04-27 26.41 24.74 24.74 26.03 27200.0 25.37
2020-04-24 25.55 23.97 25.05 24.99 15700.0 24.35
2020-04-23 25.88 22.26 22.26 25.18 17000.0 24.54
2020-04-22 23.75 23.01 23.7 23.75 10000.0 23.14
2020-04-21 24.29 22.69 23.2 23.39 9900.0 22.79
2020-04-20 25.13 23.09 24.56 23.99 10000.0 23.38
2020-04-17 24.81 23.9 24.65 24.81 17800.0 24.18
2020-04-16 24.8 22.9 24.8 24.05 17200.0 23.44
2020-04-15 26.5 25.07 26.06 25.22 15700.0 24.58
2020-04-14 27.28 25.99 26.7 26.95 15500.0 26.26
2020-04-13 27.5 26.24 26.36 26.53 9400.0 25.85
2020-04-09 26.55 25.3 25.75 26.55 13200.0 25.87
2020-04-08 25.42 23.53 23.61 25.29 13100.0 24.65
2020-04-07 26.22 23.13 26.22 23.5 22400.0 22.9
2020-04-06 26.03 24.24 25.39 25.23 22000.0 24.59
2020-04-03 25.1 23.74 24.66 24.39 16700.0 23.77
2020-04-02 24.39 22.9 23.57 24.39 19100.0 23.77
2020-04-01 24.36 22.75 23.82 23.08 16800.0 22.49
2020-03-31 25.2 23.72 25.2 24.31 16500.0 23.69
2020-03-30 24.64 23.0 23.82 24.45 8900.0 23.83
2020-03-27 26.09 24.06 26.09 24.06 6500.0 23.45
2020-03-26 26.3 24.56 25.34 26.3 61400.0 25.63
2020-03-25 26.01 24.57 24.64 25.45 7700.0 24.8
2020-03-24 24.73 22.19 23.98 24.65 13000.0 24.02
2020-03-23 21.64 20.5 21.64 20.71 5700.0 20.18
2020-03-20 23.97 20.93 23.7 22.14 17900.0 21.58
2020-03-19 24.27 21.65 22.0 23.42 22100.0 22.82
2020-03-18 25.96 21.86 24.99 22.59 16500.0 22.01
2020-03-17 26.37 23.45 26.0 25.85 15000.0 25.19
2020-03-16 26.13 23.16 25.7 23.67 16000.0 23.07
2020-03-13 27.13 24.75 25.05 27.0 13700.0 26.31
2020-03-12 27.38 22.98 27.38 25.01 26300.0 24.37
2020-03-11 30.25 28.56 30.1 28.6 15500.0 27.87
2020-03-10 32.0 30.05 31.51 31.06 13800.0 29.7
2020-03-09 34.25 30.5 34.25 30.8 25000.0 29.45
2020-03-06 36.48 35.0 36.48 35.56 11300.0 34.01
2020-03-05 37.84 36.0 37.42 36.33 16100.0 34.74
2020-03-04 38.32 37.0 38.03 38.0 16100.0 36.34
2020-03-03 39.64 37.0 39.28 37.75 40600.0 36.1
2020-03-02 39.59 37.13 37.13 38.85 12300.0 37.15
2020-02-28 39.49 37.97 38.71 39.27 38600.0 37.55
2020-02-27 39.79 38.7 39.29 39.0 18000.0 37.3
2020-02-26 40.23 39.34 39.35 39.5 40700.0 37.77
2020-02-25 40.0 39.04 39.99 39.04 12900.0 37.33
2020-02-24 40.0 38.93 38.93 39.99 11800.0 38.24
2020-02-21 39.95 39.24 39.95 39.39 5500.0 37.67
2020-02-20 40.13 39.01 39.7 39.96 11200.0 38.21
2020-02-19 40.9 39.75 40.0 39.78 29300.0 38.04
2020-02-18 41.29 38.1 38.4 39.78 29500.0 38.04