Independent Bank Corp. Common Stockのデータ

Independent Bank Corp. Common Stockの基本情報

名前 Independent Bank Corp. Common Stock
ティッカー INDB
United States
上場年 nan
セクター Finance

Independent Bank Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.34 78.66 79.55 80.9 134700.0 80.9
2021-02-12 80.6 77.88 80.45 78.65 155600.0 78.65
2021-02-11 82.1 79.15 81.14 80.95 138400.0 80.95
2021-02-10 82.59 80.87 82.0 80.99 103200.0 80.99
2021-02-09 82.0 78.83 79.14 81.85 141600.0 81.85
2021-02-08 79.5 76.91 77.63 79.5 94700.0 79.5
2021-02-05 79.19 76.03 78.66 76.85 108500.0 76.85
2021-02-04 79.09 76.53 76.53 77.74 116700.0 77.74
2021-02-03 77.96 75.18 77.82 76.23 152600.0 76.23
2021-02-02 79.2 76.91 77.98 78.3 87000.0 78.3
2021-02-01 77.38 74.06 75.33 76.69 96900.0 76.69
2021-01-29 76.53 74.42 76.18 75.08 137000.0 75.08
2021-01-28 78.51 75.43 77.74 76.47 154000.0 76.47
2021-01-27 78.74 75.61 76.78 76.52 121800.0 76.52
2021-01-26 79.79 78.07 79.14 78.61 100300.0 78.61
2021-01-25 78.72 75.54 77.52 78.44 140400.0 78.44
2021-01-22 78.53 75.36 77.04 78.08 268700.0 78.08
2021-01-21 80.5 78.27 79.95 78.68 137900.0 78.68
2021-01-20 80.2 79.02 79.29 80.0 120400.0 80.0
2021-01-19 80.5 78.41 80.5 79.29 174600.0 79.29
2021-01-15 80.04 78.06 79.06 79.62 84000.0 79.62
2021-01-14 80.5 78.93 78.99 79.91 87900.0 79.91
2021-01-13 79.3 77.63 79.25 78.45 71400.0 78.45
2021-01-12 80.65 78.42 78.87 79.78 73900.0 79.78
2021-01-11 78.71 76.14 76.14 78.32 83000.0 78.32
2021-01-08 81.24 76.11 80.41 77.07 152400.0 77.07
2021-01-07 81.09 79.47 80.36 80.62 168100.0 80.62
2021-01-06 81.81 75.4 76.04 78.81 461600.0 78.81
2021-01-05 75.14 72.31 72.61 74.09 147000.0 74.09
2021-01-04 73.69 71.33 73.35 72.6 110700.0 72.6
2020-12-31 73.68 70.98 73.0 73.04 80100.0 73.04
2020-12-30 73.54 71.07 71.57 73.01 101900.0 73.01
2020-12-29 74.97 71.8 74.51 72.19 93000.0 72.19
2020-12-28 74.98 73.1 74.38 74.43 133900.0 74.43
2020-12-24 74.27 66.84 74.27 73.97 59800.0 73.97
2020-12-23 74.22 72.44 72.44 74.2 101900.0 73.74
2020-12-22 73.95 71.12 73.29 71.59 104600.0 71.15
2020-12-21 75.14 72.06 75.14 73.07 89900.0 72.62
2020-12-18 75.61 73.73 74.93 74.44 611400.0 73.98
2020-12-17 75.65 73.61 74.19 74.51 138300.0 74.05
2020-12-16 77.45 75.84 77.45 76.16 140400.0 75.69
2020-12-15 77.33 74.12 76.08 76.82 118800.0 76.34
2020-12-14 76.2 74.13 75.0 75.11 120500.0 74.64
2020-12-11 74.76 72.73 72.73 74.57 88700.0 74.11
2020-12-10 73.87 70.51 72.78 73.82 83800.0 73.36
2020-12-09 74.36 72.86 73.92 73.59 111800.0 73.13
2020-12-08 73.33 70.88 71.42 73.03 70800.0 72.58
2020-12-07 72.51 70.75 71.74 72.2 70700.0 71.75
2020-12-04 72.47 70.05 70.85 72.27 71100.0 71.82
2020-12-03 71.11 69.33 70.79 70.38 80500.0 69.94
2020-12-02 70.51 68.26 68.26 70.49 107300.0 70.05
2020-12-01 69.69 67.61 68.96 68.39 129000.0 67.97
2020-11-30 70.33 67.44 70.1 67.64 110800.0 67.22
2020-11-27 73.09 68.88 70.91 70.98 58100.0 70.54
2020-11-25 73.46 70.64 72.69 71.1 133700.0 70.66
2020-11-24 73.34 70.61 71.37 73.03 176100.0 72.58
2020-11-23 70.6 67.92 69.84 69.84 162000.0 69.41
2020-11-20 69.73 67.66 68.4 69.43 196200.0 69.0
2020-11-19 69.6 67.12 69.03 69.39 94300.0 68.96
2020-11-18 71.89 69.12 71.32 69.13 98700.0 68.7
2020-11-17 71.26 68.77 70.36 70.82 111700.0 70.38
2020-11-16 71.97 70.09 71.11 71.43 136800.0 70.99
2020-11-13 69.05 64.01 66.15 68.6 97400.0 68.17
2020-11-12 68.09 64.71 66.55 66.18 106000.0 65.77
2020-11-11 71.18 66.6 71.18 67.66 115100.0 67.24
2020-11-10 71.68 67.61 69.06 71.18 181600.0 70.74
2020-11-09 70.21 62.48 63.77 67.96 232000.0 67.54
2020-11-06 60.16 58.29 59.84 58.49 82400.0 58.13
2020-11-05 59.45 57.77 58.32 59.16 63600.0 58.79
2020-11-04 61.3 58.14 60.68 58.31 159700.0 57.95
2020-11-03 62.38 60.39 61.02 61.87 185100.0 61.49
2020-11-02 59.84 57.3 58.01 59.73 161900.0 59.36
2020-10-30 57.54 56.26 56.41 57.29 120400.0 56.93
2020-10-29 56.97 54.03 55.45 56.51 140300.0 56.16
2020-10-28 57.37 55.45 56.92 55.85 154800.0 55.5
2020-10-27 59.52 55.52 58.9 58.17 160400.0 57.81
2020-10-26 59.4 58.0 58.62 59.0 204200.0 58.63
2020-10-23 59.03 55.77 56.25 58.12 243700.0 57.76
2020-10-22 55.75 51.92 51.92 55.52 408900.0 55.18
2020-10-21 52.72 51.79 52.09 52.34 237300.0 52.02
2020-10-20 52.83 50.8 51.89 51.94 111600.0 51.62
2020-10-19 53.28 51.28 53.28 51.33 111000.0 51.01
2020-10-16 53.44 51.75 52.17 52.94 235600.0 52.61
2020-10-15 52.54 50.82 50.82 52.37 114400.0 52.05
2020-10-14 53.79 51.52 53.1 51.58 124400.0 51.26
2020-10-13 54.71 52.9 53.77 53.21 82100.0 52.88
2020-10-12 55.39 54.57 55.0 54.99 76500.0 54.65
2020-10-09 56.58 54.97 56.44 55.04 109200.0 54.7
2020-10-08 56.43 55.31 55.93 55.72 68300.0 55.37
2020-10-07 56.71 54.87 55.69 55.34 138700.0 55.0
2020-10-06 56.81 54.3 55.22 55.36 183100.0 55.02
2020-10-05 54.58 52.41 53.49 54.31 111500.0 53.97
2020-10-02 53.54 51.0 51.11 52.89 157000.0 52.56
2020-10-01 52.95 51.49 52.12 52.15 138500.0 51.83
2020-09-30 52.76 50.78 50.78 52.38 256900.0 52.06
2020-09-29 51.24 49.25 50.19 50.63 127700.0 50.32
2020-09-28 51.68 50.26 50.69 50.34 131800.0 50.03
2020-09-25 50.4 49.52 49.85 50.12 172700.0 49.81
2020-09-24 51.4 49.8 50.42 50.49 129300.0 49.72
2020-09-23 52.8 50.26 51.52 50.3 166300.0 49.53
2020-09-22 53.21 51.33 52.52 51.64 161600.0 50.85
2020-09-21 53.46 51.64 52.97 52.5 228400.0 51.7
2020-09-18 55.09 53.47 54.82 54.2 518800.0 53.37
2020-09-17 55.5 53.75 54.04 54.34 173100.0 53.51
2020-09-16 56.8 54.63 56.78 54.9 241600.0 54.06
2020-09-15 57.39 56.01 57.06 56.65 217600.0 55.79
2020-09-14 58.21 56.42 57.0 57.0 154100.0 56.13
2020-09-11 57.02 55.39 57.0 56.18 257200.0 55.32
2020-09-10 59.1 56.91 58.55 57.03 150300.0 56.16
2020-09-09 60.26 58.26 60.15 58.43 158600.0 57.54
2020-09-08 62.85 59.03 62.13 59.58 159100.0 58.67
2020-09-04 64.21 61.42 63.78 62.66 197900.0 61.7
2020-09-03 65.27 62.04 63.2 62.41 146400.0 61.46
2020-09-02 63.56 62.14 62.34 63.04 70400.0 62.08
2020-09-01 63.4 61.89 62.37 62.74 90500.0 61.78
2020-08-31 64.24 62.8 64.0 62.85 123300.0 61.89
2020-08-28 65.82 63.78 65.82 63.96 65800.0 62.98
2020-08-27 66.0 63.66 63.91 64.99 101600.0 64.0
2020-08-26 66.01 63.97 66.01 64.09 54200.0 63.11
2020-08-25 66.33 65.46 66.33 65.59 68700.0 64.59
2020-08-24 65.7 62.92 64.35 65.58 103700.0 64.58
2020-08-21 64.69 63.23 63.88 63.63 81100.0 62.66
2020-08-20 66.3 64.42 65.28 64.46 68900.0 63.48
2020-08-19 67.94 65.73 67.24 66.31 108700.0 65.3
2020-08-18 68.22 66.41 68.12 66.98 81100.0 65.96
2020-08-17 68.41 67.54 68.41 67.94 68500.0 66.9
2020-08-14 69.31 63.5 67.39 68.75 93400.0 67.7
2020-08-13 69.04 67.86 68.86 68.15 66000.0 67.11
2020-08-12 71.67 68.6 71.67 69.5 67200.0 68.44
2020-08-11 72.17 69.37 71.08 70.05 137900.0 68.98
2020-08-10 71.1 68.69 68.69 69.74 91100.0 68.68
2020-08-07 68.53 64.9 65.07 68.52 83300.0 67.47
2020-08-06 66.2 64.59 65.87 65.48 59400.0 64.48
2020-08-05 66.26 63.66 64.37 65.87 133800.0 64.87
2020-08-04 64.22 62.5 64.16 63.52 133700.0 62.55
2020-08-03 65.33 63.88 65.11 64.1 82100.0 63.12
2020-07-31 65.39 62.75 65.14 64.52 135400.0 63.54
2020-07-30 65.68 64.2 65.36 65.6 51600.0 64.6
2020-07-29 66.84 64.79 65.08 66.67 72200.0 65.65
2020-07-28 66.23 64.9 65.07 64.92 73400.0 63.93
2020-07-27 66.57 64.34 66.57 65.55 68700.0 64.55
2020-07-24 69.29 66.54 68.0 66.76 96300.0 65.74
2020-07-23 67.96 65.82 65.82 67.58 113600.0 66.55
2020-07-22 67.16 65.44 67.16 66.21 89900.0 65.2
2020-07-21 67.65 64.26 64.26 67.35 112600.0 66.32
2020-07-20 64.96 63.4 64.22 63.41 81100.0 62.44
2020-07-17 66.17 64.31 65.72 64.69 108200.0 63.7
2020-07-16 66.82 64.92 65.84 65.95 74900.0 64.94
2020-07-15 67.06 64.54 64.73 66.27 153600.0 65.26
2020-07-14 63.99 62.04 63.5 62.87 119200.0 61.91
2020-07-13 64.81 62.36 63.77 63.73 133200.0 62.76
2020-07-10 62.89 60.88 60.88 62.76 107500.0 61.8
2020-07-09 61.59 59.61 61.59 60.77 157800.0 59.84
2020-07-08 63.09 60.58 62.41 61.83 123600.0 60.89
2020-07-07 63.5 61.86 63.0 62.37 150200.0 61.42
2020-07-06 66.5 63.06 65.8 63.73 109500.0 62.76
2020-07-02 66.85 63.95 66.34 64.14 131300.0 63.16
2020-07-01 67.32 64.04 67.32 64.2 150500.0 63.22
2020-06-30 67.42 64.49 64.58 67.09 132300.0 66.07
2020-06-29 64.94 62.14 62.79 64.49 157600.0 63.51
2020-06-26 63.73 60.8 62.66 61.52 257800.0 60.58
2020-06-25 64.5 62.0 62.15 64.5 172000.0 63.06
2020-06-24 64.77 62.44 63.18 62.66 196400.0 61.26
2020-06-23 69.41 66.73 68.96 66.76 125700.0 65.27
2020-06-22 68.39 66.21 67.04 67.72 135300.0 66.21
2020-06-19 68.27 65.11 66.33 67.72 583000.0 66.21
2020-06-18 68.45 65.28 65.28 66.65 163300.0 65.17
2020-06-17 69.43 66.46 68.64 66.46 159900.0 64.98
2020-06-16 70.43 68.04 69.98 68.42 187500.0 66.9
2020-06-15 67.62 62.61 63.26 66.72 158200.0 65.23
2020-06-12 67.17 63.58 67.17 65.78 209600.0 64.31
2020-06-11 68.0 63.56 68.0 64.01 159400.0 62.58
2020-06-10 75.1 71.4 75.1 71.49 136700.0 69.9
2020-06-09 76.59 74.18 75.0 75.15 213700.0 73.48
2020-06-08 78.78 75.65 75.84 76.28 194900.0 74.58
2020-06-05 78.63 74.11 75.0 77.15 261500.0 75.43
2020-06-04 74.14 70.25 70.3 73.06 217600.0 71.43
2020-06-03 72.95 70.36 70.49 71.35 173300.0 69.76
2020-06-02 70.87 68.24 70.39 68.93 93900.0 67.39
2020-06-01 71.21 69.26 70.0 69.54 162100.0 67.99
2020-05-29 70.92 68.55 70.42 69.47 159300.0 67.92
2020-05-28 74.99 71.02 74.93 71.68 154400.0 70.08
2020-05-27 75.0 70.72 71.06 74.24 226800.0 72.59
2020-05-26 69.56 65.79 66.46 68.78 155400.0 67.25
2020-05-22 65.62 63.2 65.32 63.78 85500.0 62.36
2020-05-21 65.76 64.35 64.35 64.96 153000.0 63.51
2020-05-20 64.7 60.25 61.31 64.58 210800.0 63.14
2020-05-19 62.08 59.81 61.64 59.86 138600.0 58.53
2020-05-18 62.49 58.63 58.84 62.06 209000.0 60.68
2020-05-15 57.15 55.57 56.44 56.28 189900.0 55.03
2020-05-14 57.61 54.65 56.15 56.81 215200.0 55.54
2020-05-13 61.6 56.88 61.5 57.59 253100.0 56.31
2020-05-12 63.61 61.41 63.61 61.55 200200.0 60.18
2020-05-11 65.21 62.84 65.21 63.8 141700.0 62.38
2020-05-08 67.05 64.75 64.75 66.7 111300.0 65.21
2020-05-07 67.11 63.46 66.66 63.7 127800.0 62.28
2020-05-06 66.54 63.94 66.34 65.2 171800.0 63.75
2020-05-05 69.54 65.76 69.28 66.14 129900.0 64.67
2020-05-04 69.9 67.77 69.51 67.96 195900.0 66.45
2020-05-01 71.99 69.16 71.35 70.29 169600.0 68.72
2020-04-30 74.75 72.86 74.75 72.89 272300.0 71.27
2020-04-29 78.29 73.82 74.69 76.62 262000.0 74.91
2020-04-28 73.36 71.66 71.72 72.78 177600.0 71.16
2020-04-27 72.08 67.71 67.79 70.83 166700.0 69.25
2020-04-24 70.81 65.01 68.27 66.93 246200.0 65.44
2020-04-23 68.45 65.2 67.22 67.71 150600.0 66.2
2020-04-22 68.71 66.65 68.27 67.13 109600.0 65.63
2020-04-21 66.95 65.6 66.25 66.43 195100.0 64.95
2020-04-20 69.44 67.15 67.15 68.19 161600.0 66.67
2020-04-17 69.45 66.04 66.04 68.84 201500.0 67.31
2020-04-16 67.64 63.12 66.42 65.11 279100.0 63.66
2020-04-15 70.19 66.09 69.51 66.4 231700.0 64.92
2020-04-14 71.57 69.25 70.62 71.47 382100.0 69.88
2020-04-13 71.45 68.26 71.41 69.15 139400.0 67.61
2020-04-09 72.17 68.28 68.75 71.63 179000.0 70.03
2020-04-08 67.8 64.51 66.58 67.28 184800.0 65.78
2020-04-07 70.55 64.49 68.55 64.99 234200.0 63.54
2020-04-06 67.95 65.88 65.95 67.6 291400.0 66.09
2020-04-03 68.18 62.48 66.71 63.21 326600.0 61.8
2020-04-02 67.93 62.78 63.19 67.59 359700.0 66.08
2020-04-01 64.43 61.44 61.44 64.0 490400.0 62.57
2020-03-31 65.0 62.87 63.59 64.37 243300.0 62.94
2020-03-30 65.69 62.23 63.41 64.69 281600.0 63.25
2020-03-27 65.11 58.84 61.09 62.8 301400.0 61.4
2020-03-26 65.28 58.41 58.41 64.85 275400.0 62.96
2020-03-25 59.99 54.94 57.21 57.92 399700.0 56.23
2020-03-24 57.97 54.75 55.36 56.85 455400.0 55.19
2020-03-23 60.5 50.45 60.5 52.71 323000.0 51.17
2020-03-20 67.0 57.74 63.52 60.32 528600.0 58.56
2020-03-19 66.26 59.09 60.18 64.23 371900.0 62.35
2020-03-18 63.19 56.37 56.72 61.0 400300.0 59.22
2020-03-17 61.24 55.02 56.22 60.31 549000.0 58.55
2020-03-16 59.07 51.98 52.51 55.45 356600.0 53.83
2020-03-13 57.89 53.55 55.98 57.87 306100.0 56.18
2020-03-12 58.25 52.18 55.58 52.37 345000.0 50.84
2020-03-11 61.71 58.92 59.75 59.36 171700.0 57.63
2020-03-10 62.2 57.63 60.53 61.77 195600.0 59.97
2020-03-09 62.45 58.27 59.93 58.39 228300.0 56.68
2020-03-06 67.06 62.87 65.36 64.63 212800.0 62.74
2020-03-05 69.05 67.24 68.1 67.74 267000.0 65.76
2020-03-04 69.68 66.76 68.51 69.46 228400.0 67.43
2020-03-03 72.29 69.11 71.17 69.57 164700.0 67.54
2020-03-02 71.49 67.07 67.47 71.49 203900.0 69.4
2020-02-28 70.14 66.33 68.05 67.53 226400.0 65.56
2020-02-27 72.05 68.42 68.74 70.83 267000.0 68.76
2020-02-26 72.47 70.21 71.79 70.39 119600.0 68.33
2020-02-25 72.85 70.8 72.53 71.32 178200.0 69.24
2020-02-24 74.07 72.42 73.65 72.57 66800.0 70.45
2020-02-21 77.3 75.9 77.3 76.23 111000.0 74.0
2020-02-20 77.79 76.51 76.51 77.51 105300.0 75.25
2020-02-19 77.25 76.07 76.17 76.8 145300.0 74.56
2020-02-18 77.05 75.54 76.52 76.09 120100.0 73.87