Independent Bank Corporation Common Stockのデータ

Independent Bank Corporation Common Stockの基本情報

名前 Independent Bank Corporation Common Stock
ティッカー IBCP
国 United States
上場年 nan
セクター Finance

Independent Bank Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.79 20.36 20.71 20.58 95300.0 20.58
2021-02-12 20.45 20.17 20.17 20.41 79100.0 20.41
2021-02-11 20.57 19.84 20.46 20.22 144400.0 20.22
2021-02-10 20.6 20.29 20.6 20.31 94100.0 20.31
2021-02-09 20.58 20.02 20.28 20.53 148100.0 20.53
2021-02-08 20.48 20.02 20.39 20.32 141500.0 20.32
2021-02-05 20.7 20.17 20.67 20.32 135200.0 20.32
2021-02-04 20.48 19.36 19.55 20.42 152800.0 20.42
2021-02-03 19.9 19.23 19.49 19.85 122600.0 19.64
2021-02-02 19.75 19.15 19.47 19.63 109900.0 19.42
2021-02-01 19.31 18.47 18.75 19.15 129300.0 18.95
2021-01-29 19.45 18.29 19.45 18.36 112400.0 18.17
2021-01-28 19.94 18.59 18.96 19.26 167300.0 19.06
2021-01-27 19.42 18.33 19.08 18.63 160500.0 18.43
2021-01-26 20.01 19.04 20.01 19.54 67400.0 19.33
2021-01-25 20.08 19.39 20.08 19.83 87300.0 19.62
2021-01-22 20.16 19.55 19.64 20.13 146900.0 19.92
2021-01-21 20.07 19.74 20.07 19.91 82200.0 19.7
2021-01-20 20.18 19.73 20.13 20.07 64400.0 19.86
2021-01-19 20.44 20.02 20.37 20.18 58900.0 19.97
2021-01-15 20.38 20.02 20.16 20.27 53300.0 20.06
2021-01-14 20.71 20.09 20.39 20.59 65900.0 20.37
2021-01-13 20.53 20.01 20.53 20.26 55500.0 20.05
2021-01-12 20.67 20.06 20.15 20.53 57600.0 20.31
2021-01-11 20.04 19.62 19.69 20.03 73500.0 19.82
2021-01-08 20.31 19.4 20.31 19.77 67500.0 19.56
2021-01-07 20.71 20.11 20.71 20.31 103300.0 20.1
2021-01-06 20.64 19.25 19.33 20.5 190800.0 20.28
2021-01-05 19.06 18.22 18.7 18.91 153200.0 18.71
2021-01-04 18.78 18.18 18.5 18.7 122000.0 18.5
2020-12-31 18.65 18.44 18.44 18.47 106200.0 18.27
2020-12-30 18.45 18.28 18.33 18.4 56700.0 18.21
2020-12-29 18.8 18.11 18.8 18.34 87300.0 18.15
2020-12-28 19.01 18.58 18.74 18.86 58500.0 18.66
2020-12-24 18.64 18.31 18.39 18.57 36100.0 18.37
2020-12-23 18.62 18.28 18.45 18.62 47900.0 18.42
2020-12-22 18.52 18.02 18.34 18.11 76200.0 17.92
2020-12-21 18.74 17.99 18.72 18.21 85200.0 18.02
2020-12-18 19.28 18.37 18.89 18.42 352900.0 18.23
2020-12-17 19.0 18.55 18.86 18.91 79400.0 18.71
2020-12-16 18.98 18.71 18.9 18.72 83200.0 18.52
2020-12-15 18.99 18.33 18.46 18.78 95500.0 18.58
2020-12-14 18.45 18.25 18.36 18.32 79400.0 18.13
2020-12-11 18.43 18.03 18.2 18.18 77100.0 17.99
2020-12-10 18.41 17.86 18.41 18.06 60900.0 17.87
2020-12-09 18.53 18.09 18.25 18.25 97600.0 18.06
2020-12-08 18.13 17.69 17.91 18.08 85600.0 17.89
2020-12-07 17.97 17.44 17.86 17.91 79000.0 17.72
2020-12-04 18.11 17.54 17.75 18.04 84000.0 17.85
2020-12-03 17.81 17.44 17.81 17.64 47300.0 17.45
2020-12-02 17.82 17.25 17.25 17.7 122900.0 17.51
2020-12-01 17.78 17.19 17.4 17.42 92700.0 17.24
2020-11-30 18.08 16.96 18.08 17.01 171100.0 16.83
2020-11-27 18.09 17.4 18.01 17.85 103600.0 17.66
2020-11-25 18.35 17.69 18.14 18.12 124400.0 17.93
2020-11-24 18.44 17.1 17.33 18.4 156000.0 18.21
2020-11-23 17.25 16.9 17.17 16.94 71200.0 16.76
2020-11-20 16.97 16.68 16.85 16.94 63800.0 16.76
2020-11-19 17.19 16.6 17.18 17.12 59600.0 16.94
2020-11-18 17.68 17.17 17.36 17.18 68200.0 17.0
2020-11-17 17.84 16.93 17.84 17.43 120500.0 17.25
2020-11-16 18.12 17.25 17.32 17.9 212600.0 17.71
2020-11-13 16.86 16.45 16.54 16.67 77900.0 16.49
2020-11-12 16.57 16.08 16.5 16.37 127500.0 16.2
2020-11-11 17.57 16.6 17.57 16.74 74800.0 16.56
2020-11-10 17.58 16.43 16.56 17.42 93500.0 17.24
2020-11-09 17.05 15.71 15.78 16.27 166200.0 16.1
2020-11-06 15.14 14.73 14.99 14.78 71700.0 14.62
2020-11-05 15.2 14.73 14.73 15.08 115900.0 14.92
2020-11-04 15.37 14.59 15.37 14.79 118300.0 14.63
2020-11-03 16.04 15.54 15.82 15.85 121200.0 15.48
2020-11-02 15.7 15.07 15.21 15.45 81100.0 15.09
2020-10-30 15.27 14.74 14.89 14.97 95100.0 14.62
2020-10-29 15.05 14.19 14.78 14.96 78900.0 14.61
2020-10-28 14.87 14.3 14.3 14.67 81100.0 14.33
2020-10-27 15.77 14.47 15.77 14.61 95500.0 14.27
2020-10-26 14.98 14.72 14.92 14.88 151100.0 14.54
2020-10-23 15.46 14.96 15.02 15.17 51500.0 14.82
2020-10-22 15.08 14.42 14.5 15.04 91100.0 14.69
2020-10-21 14.45 14.03 14.15 14.43 46400.0 14.1
2020-10-20 14.42 13.97 14.3 14.16 106200.0 13.83
2020-10-19 14.13 13.98 14.02 14.0 37500.0 13.68
2020-10-16 14.27 13.69 13.83 13.92 52200.0 13.6
2020-10-15 13.93 13.21 13.38 13.84 43600.0 13.52
2020-10-14 13.94 13.58 13.87 13.59 32800.0 13.28
2020-10-13 14.33 13.77 14.33 13.88 42900.0 13.56
2020-10-12 14.46 14.04 14.14 14.4 39900.0 14.07
2020-10-09 14.26 13.93 14.26 14.18 50900.0 13.85
2020-10-08 14.58 14.0 14.17 14.16 67400.0 13.83
2020-10-07 14.06 13.66 13.81 14.02 71900.0 13.7
2020-10-06 14.4 13.41 13.71 13.71 115300.0 13.39
2020-10-05 13.54 13.11 13.21 13.49 66900.0 13.18
2020-10-02 13.11 12.42 12.43 13.08 38100.0 12.78
2020-10-01 12.79 12.43 12.68 12.71 74000.0 12.42
2020-09-30 13.0 12.54 12.81 12.57 66700.0 12.28
2020-09-29 13.05 12.42 12.78 12.76 86400.0 12.47
2020-09-28 13.07 12.51 12.51 12.94 91600.0 12.64
2020-09-25 12.42 12.14 12.14 12.41 76500.0 12.12
2020-09-24 12.63 12.21 12.37 12.31 87800.0 12.03
2020-09-23 13.06 12.23 12.81 12.29 106700.0 12.01
2020-09-22 13.1 12.64 12.83 12.8 137500.0 12.5
2020-09-21 13.45 12.62 13.43 12.78 111100.0 12.49
2020-09-18 14.08 13.66 14.08 13.74 169600.0 13.42
2020-09-17 14.13 13.96 13.97 13.97 51500.0 13.65
2020-09-16 14.36 13.92 14.0 14.19 82400.0 13.86
2020-09-15 14.36 13.95 14.36 13.97 75900.0 13.65
2020-09-14 14.43 14.06 14.06 14.3 56500.0 13.97
2020-09-11 14.33 13.91 14.24 14.01 77600.0 13.69
2020-09-10 14.65 14.13 14.47 14.16 225200.0 13.83
2020-09-09 14.7 14.33 14.63 14.44 112900.0 14.11
2020-09-08 15.01 14.39 15.01 14.56 69200.0 14.22
2020-09-04 15.47 14.78 15.43 15.07 78800.0 14.72
2020-09-03 15.55 14.98 15.15 15.05 57900.0 14.7
2020-09-02 15.22 14.84 15.1 15.09 83200.0 14.74
2020-09-01 15.09 14.78 14.91 15.05 93900.0 14.7
2020-08-31 15.05 14.34 14.82 14.91 103000.0 14.57
2020-08-28 15.99 14.73 15.01 14.88 68400.0 14.54
2020-08-27 14.94 14.39 14.56 14.86 52200.0 14.52
2020-08-26 15.03 14.49 15.03 14.55 89100.0 14.21
2020-08-25 15.08 14.71 15.06 15.01 72900.0 14.66
2020-08-24 14.84 14.32 14.44 14.81 72300.0 14.47
2020-08-21 14.47 14.2 14.45 14.36 72300.0 14.03
2020-08-20 14.53 14.3 14.36 14.45 66900.0 14.12
2020-08-19 14.85 14.46 14.59 14.61 37200.0 14.27
2020-08-18 15.11 14.55 15.11 14.61 88000.0 14.27
2020-08-17 15.27 15.0 15.16 15.17 46200.0 14.82
2020-08-14 15.52 15.01 15.21 15.29 61600.0 14.94
2020-08-13 15.5 15.18 15.46 15.2 47800.0 14.85
2020-08-12 16.2 15.54 16.16 15.65 87100.0 15.29
2020-08-11 15.92 15.53 15.53 15.7 111800.0 15.34
2020-08-10 15.51 14.97 14.97 15.28 61500.0 14.93
2020-08-07 15.03 14.06 14.12 14.97 66200.0 14.62
2020-08-06 14.34 13.9 13.9 14.25 87700.0 13.92
2020-08-05 13.96 13.57 13.87 13.89 97000.0 13.57
2020-08-04 13.88 13.54 13.78 13.64 87300.0 13.33
2020-08-03 14.0 13.66 13.94 13.81 72700.0 13.49
2020-07-31 14.17 13.61 14.05 13.97 160700.0 13.45
2020-07-30 14.27 13.81 13.98 14.19 114800.0 13.66
2020-07-29 14.62 13.99 14.46 14.17 123100.0 13.64
2020-07-28 14.71 13.19 13.84 14.29 444500.0 13.76
2020-07-27 13.3 13.01 13.3 13.07 103100.0 12.59
2020-07-24 13.7 13.37 13.46 13.39 74400.0 12.89
2020-07-23 13.61 13.26 13.31 13.43 134200.0 12.93
2020-07-22 13.74 13.25 13.5 13.35 132700.0 12.86
2020-07-21 13.74 13.07 13.07 13.62 65200.0 13.12
2020-07-20 13.21 12.89 13.21 12.91 48100.0 12.43
2020-07-17 13.57 13.26 13.54 13.31 87200.0 12.82
2020-07-16 13.91 13.38 13.66 13.55 153900.0 13.05
2020-07-15 13.85 13.37 13.44 13.73 110300.0 13.22
2020-07-14 13.37 12.78 13.34 12.96 93500.0 12.48
2020-07-13 13.67 13.05 13.36 13.4 88000.0 12.9
2020-07-10 13.16 12.59 12.59 13.15 121100.0 12.66
2020-07-09 13.92 12.43 13.14 12.53 80800.0 12.07
2020-07-08 13.5 12.95 13.29 13.23 71200.0 12.74
2020-07-07 13.7 13.29 13.68 13.34 79800.0 12.85
2020-07-06 14.26 13.67 14.19 13.86 85400.0 13.35
2020-07-02 14.73 13.7 14.36 13.78 124500.0 13.27
2020-07-01 14.89 13.93 14.89 13.96 116200.0 13.44
2020-06-30 14.9 14.33 14.37 14.85 141400.0 14.3
2020-06-29 14.5 13.67 13.78 14.48 141000.0 13.94
2020-06-26 13.7 12.9 13.7 13.51 420900.0 13.01
2020-06-25 13.96 13.27 13.51 13.91 140900.0 13.39
2020-06-24 14.38 13.49 14.33 13.67 145500.0 13.16
2020-06-23 15.09 14.52 15.09 14.63 82000.0 14.09
2020-06-22 14.95 14.47 14.69 14.8 137400.0 14.25
2020-06-19 14.89 14.2 14.86 14.89 229300.0 14.34
2020-06-18 14.91 14.32 14.53 14.64 107600.0 14.1
2020-06-17 15.09 14.58 15.09 14.71 167300.0 14.16
2020-06-16 15.34 14.67 14.81 15.03 226500.0 14.47
2020-06-15 14.34 13.34 13.47 14.2 104800.0 13.67
2020-06-12 14.69 13.65 14.69 14.07 133700.0 13.55
2020-06-11 14.34 13.85 14.28 13.98 195600.0 13.46
2020-06-10 15.99 15.07 15.99 15.08 130800.0 14.52
2020-06-09 16.33 15.68 16.18 15.99 78000.0 15.4
2020-06-08 16.92 16.34 16.82 16.52 137700.0 15.91
2020-06-05 16.83 15.99 16.14 16.37 149400.0 15.76
2020-06-04 15.47 14.57 14.63 15.22 109700.0 14.66
2020-06-03 15.14 14.04 14.11 14.79 164100.0 14.24
2020-06-02 14.22 13.59 14.0 13.76 95300.0 13.25
2020-06-01 14.45 13.64 13.8 13.81 125100.0 13.3
2020-05-29 14.16 13.61 14.16 13.82 108700.0 13.31
2020-05-28 15.62 14.36 15.62 14.47 123500.0 13.93
2020-05-27 15.32 14.36 14.75 15.24 124700.0 14.68
2020-05-26 14.28 13.47 13.47 14.15 95600.0 13.63
2020-05-22 13.64 13.01 13.17 13.2 43900.0 12.71
2020-05-21 13.61 13.22 13.22 13.3 59700.0 12.81
2020-05-20 13.52 12.86 12.86 13.35 68200.0 12.86
2020-05-19 13.16 12.52 13.16 12.53 99400.0 12.07
2020-05-18 13.34 12.45 12.45 13.23 121400.0 12.74
2020-05-15 12.01 11.42 11.68 11.82 151500.0 11.38
2020-05-14 11.91 10.91 11.32 11.63 148800.0 11.2
2020-05-13 12.18 11.29 12.13 11.68 115400.0 11.25
2020-05-12 13.2 12.18 13.14 12.24 146100.0 11.79
2020-05-11 14.01 12.91 13.9 13.09 119400.0 12.61
2020-05-08 14.26 13.52 13.52 14.24 84500.0 13.71
2020-05-07 13.71 13.11 13.36 13.2 115900.0 12.71
2020-05-06 14.08 13.03 13.97 13.12 90400.0 12.63
2020-05-05 14.8 13.74 14.61 13.78 99900.0 13.27
2020-05-04 14.7 14.04 14.6 14.26 117500.0 13.73
2020-05-01 15.0 14.5 14.5 14.98 95000.0 14.23
2020-04-30 15.65 14.3 15.62 14.69 99200.0 13.96
2020-04-29 16.5 15.33 15.64 16.25 121800.0 15.44
2020-04-28 15.39 14.53 14.93 15.1 91000.0 14.35
2020-04-27 14.77 13.55 13.57 14.62 120600.0 13.89
2020-04-24 13.48 12.96 13.06 13.37 42200.0 12.7
2020-04-23 13.39 12.82 12.89 13.01 66100.0 12.36
2020-04-22 13.17 12.6 12.88 12.86 80100.0 12.22
2020-04-21 12.93 12.12 12.12 12.84 77300.0 12.2
2020-04-20 13.01 12.32 12.58 12.6 108500.0 11.97
2020-04-17 13.03 12.12 12.12 12.98 103800.0 12.33
2020-04-16 12.81 11.47 12.58 11.71 131500.0 11.13
2020-04-15 12.96 12.18 12.71 12.61 103000.0 11.98
2020-04-14 14.38 12.92 14.28 13.21 124500.0 12.55
2020-04-13 14.54 13.78 14.54 14.0 96600.0 13.3
2020-04-09 14.71 13.75 13.8 14.58 133000.0 13.85
2020-04-08 13.51 12.79 13.07 13.43 176600.0 12.76
2020-04-07 13.49 12.48 13.08 12.82 141000.0 12.18
2020-04-06 12.65 12.09 12.09 12.58 204200.0 11.95
2020-04-03 12.58 11.6 12.47 11.79 121900.0 11.2
2020-04-02 12.61 12.01 12.02 12.52 123500.0 11.9
2020-04-01 12.42 12.03 12.34 12.09 173800.0 11.49
2020-03-31 13.04 12.45 12.78 12.87 109400.0 12.23
2020-03-30 12.94 12.16 12.88 12.89 129600.0 12.25
2020-03-27 13.39 12.2 12.53 12.89 129200.0 12.25
2020-03-26 13.23 11.96 11.98 12.77 183600.0 12.13
2020-03-25 12.45 11.61 11.83 11.9 220700.0 11.31
2020-03-24 11.86 10.63 11.38 11.77 155700.0 11.18
2020-03-23 11.72 9.92 11.43 10.93 195100.0 10.38
2020-03-20 12.51 11.23 11.9 11.43 235500.0 10.86
2020-03-19 12.21 9.19 9.59 11.94 314800.0 11.34
2020-03-18 14.37 9.63 14.04 9.63 163800.0 9.15
2020-03-17 14.99 13.78 14.06 14.96 188400.0 14.21
2020-03-16 14.63 10.0 10.0 14.13 172100.0 13.42
2020-03-13 15.99 15.01 15.69 15.85 213200.0 15.06
2020-03-12 15.95 14.27 15.05 14.85 183800.0 14.11
2020-03-11 17.21 15.8 16.54 16.08 188600.0 15.28
2020-03-10 17.02 15.98 16.67 16.87 204500.0 16.03
2020-03-09 18.19 16.25 17.68 16.26 121400.0 15.45
2020-03-06 19.02 18.01 18.52 18.86 147300.0 17.92
2020-03-05 19.55 18.91 19.33 19.12 138200.0 18.17
2020-03-04 20.68 19.69 20.16 19.91 162500.0 18.92
2020-03-03 20.58 19.63 20.18 19.83 196900.0 18.84
2020-03-02 20.31 19.29 19.57 20.3 122300.0 19.29
2020-02-28 20.46 19.17 19.6 19.57 247400.0 18.59
2020-02-27 21.01 20.17 20.47 20.17 204700.0 19.16
2020-02-26 21.09 20.72 20.89 20.81 113300.0 19.77
2020-02-25 21.36 20.7 21.36 20.79 183600.0 19.75
2020-02-24 21.51 21.29 21.29 21.4 112200.0 20.33
2020-02-21 21.91 21.7 21.81 21.84 79800.0 20.75
2020-02-20 21.92 21.6 21.62 21.86 178300.0 20.77
2020-02-19 21.78 21.55 21.64 21.7 75700.0 20.62
2020-02-18 22.06 21.61 22.01 21.64 54800.0 20.56