Level One Bancorp Inc. Common Stockのデータ

Level One Bancorp Inc. Common Stockの基本情報

名前 Level One Bancorp Inc. Common Stock
ティッカー LEVL
国 United States
上場年 2018.0
セクター Finance

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

Date High Low Open Close Volume Adj Close
2021-02-16 23.17 22.27 23.0 22.98 28700.0 22.98
2021-02-12 23.2 22.73 23.0 23.0 24600.0 23.0
2021-02-11 23.05 22.74 22.89 23.0 26400.0 23.0
2021-02-10 23.2 22.26 23.2 22.88 8300.0 22.88
2021-02-09 23.55 23.1 23.53 23.35 58500.0 23.35
2021-02-08 23.85 22.28 22.3 23.72 29600.0 23.72
2021-02-05 22.28 20.68 21.87 22.28 24000.0 22.28
2021-02-04 21.96 21.23 21.25 21.96 11000.0 21.96
2021-02-03 21.3 20.68 20.81 21.3 65900.0 21.3
2021-02-02 21.0 20.05 20.58 20.87 20200.0 20.87
2021-02-01 21.3 19.77 20.85 20.56 29100.0 20.56
2021-01-29 21.11 18.93 19.03 20.85 24100.0 20.85
2021-01-28 19.97 17.9 18.84 19.49 8600.0 19.49
2021-01-27 19.59 18.25 19.59 18.6 16100.0 18.6
2021-01-26 20.35 19.73 20.25 19.85 161000.0 19.85
2021-01-25 20.36 19.75 20.24 20.36 6500.0 20.36
2021-01-22 20.78 19.7 19.76 20.78 8400.0 20.78
2021-01-21 20.15 19.85 20.1 19.9 6700.0 19.9
2021-01-20 20.46 20.02 20.46 20.1 3600.0 20.1
2021-01-19 20.86 20.1 20.62 20.38 6600.0 20.38
2021-01-15 20.76 20.08 20.08 20.47 6800.0 20.47
2021-01-14 20.71 20.16 20.71 20.27 3600.0 20.27
2021-01-13 20.86 20.49 20.86 20.49 2700.0 20.49
2021-01-12 21.0 20.76 20.76 21.0 3900.0 21.0
2021-01-11 20.96 20.0 20.52 20.77 4400.0 20.77
2021-01-08 20.78 20.14 20.69 20.78 4300.0 20.78
2021-01-07 20.99 20.27 20.41 20.99 55700.0 20.99
2021-01-06 20.9 19.96 20.16 20.39 12100.0 20.39
2021-01-05 20.8 19.55 19.81 19.55 7400.0 19.55
2021-01-04 20.3 19.9 20.3 20.0 5800.0 20.0
2020-12-31 20.59 20.23 20.56 20.23 3200.0 20.23
2020-12-30 21.0 19.62 20.44 21.0 4100.0 21.0
2020-12-29 20.12 19.55 19.79 20.12 6500.0 20.07
2020-12-28 20.36 19.58 20.09 19.58 1200.0 19.53
2020-12-24 19.94 19.84 19.87 19.84 1500.0 19.79
2020-12-23 20.39 19.91 19.96 19.96 4700.0 19.91
2020-12-22 20.2 19.84 20.2 19.98 3800.0 19.93
2020-12-21 20.48 20.21 20.48 20.32 5000.0 20.27
2020-12-18 21.43 20.21 21.19 20.9 29600.0 20.85
2020-12-17 21.41 20.51 20.51 21.0 4200.0 20.95
2020-12-16 21.48 20.92 21.42 20.92 5000.0 20.87
2020-12-15 21.71 21.17 21.49 21.17 14300.0 21.12
2020-12-14 21.85 21.11 21.22 21.38 7300.0 21.33
2020-12-11 21.65 20.82 21.34 21.02 8700.0 20.97
2020-12-10 21.9 21.22 21.22 21.9 3500.0 21.85
2020-12-09 21.39 20.92 21.39 20.92 5900.0 20.87
2020-12-08 21.5 20.39 20.39 21.38 137900.0 21.33
2020-12-07 20.85 19.92 20.0 20.8 15400.0 20.75
2020-12-04 20.21 18.63 18.63 20.09 4400.0 20.04
2020-12-03 20.5 19.32 19.35 19.33 13900.0 19.28
2020-12-02 20.69 19.62 20.69 19.62 11900.0 19.57
2020-12-01 20.97 20.41 20.56 20.69 9700.0 20.64
2020-11-30 22.5 19.07 21.6 19.07 11800.0 19.02
2020-11-27 22.6 21.77 22.5 21.77 5900.0 21.72
2020-11-25 22.48 20.1 21.46 22.29 5700.0 22.23
2020-11-24 21.76 19.58 20.07 21.76 13900.0 21.71
2020-11-23 20.08 18.16 18.16 19.59 6400.0 19.54
2020-11-20 20.2 19.29 19.29 20.2 6200.0 20.15
2020-11-19 20.05 18.5 19.08 19.8 9900.0 19.75
2020-11-18 19.75 19.28 19.28 19.51 29600.0 19.46
2020-11-17 19.5 18.51 18.51 19.14 5700.0 19.09
2020-11-16 19.3 18.41 19.2 19.04 19700.0 18.99
2020-11-13 19.06 18.7 18.7 18.75 14000.0 18.7
2020-11-12 19.25 18.25 18.57 18.54 12600.0 18.49
2020-11-11 19.3 19.12 19.26 19.27 8500.0 19.22
2020-11-10 19.25 18.9 18.9 19.24 16700.0 19.19
2020-11-09 19.7 17.18 17.18 18.6 22800.0 18.55
2020-11-06 16.3 16.01 16.25 16.18 4000.0 16.14
2020-11-05 16.38 15.75 15.96 16.38 4600.0 16.34
2020-11-04 16.42 15.93 16.05 16.0 3000.0 15.96
2020-11-03 16.54 16.17 16.36 16.17 14500.0 16.13
2020-11-02 16.53 15.99 15.99 16.53 2100.0 16.49
2020-10-30 17.12 15.75 16.25 15.75 10300.0 15.71
2020-10-29 16.2 15.8 16.15 16.2 145200.0 16.16
2020-10-28 16.92 15.75 16.92 16.1 8300.0 16.06
2020-10-27 17.31 16.9 17.21 16.9 2100.0 16.86
2020-10-26 17.61 17.1 17.5 17.53 8800.0 17.49
2020-10-23 17.5 16.82 16.92 17.49 20400.0 17.45
2020-10-22 17.38 16.57 16.96 16.92 6000.0 16.88
2020-10-21 17.0 16.09 16.5 16.76 15400.0 16.72
2020-10-20 16.91 14.72 14.72 16.39 2600.0 16.35
2020-10-19 16.2 16.06 16.06 16.2 900.0 16.16
2020-10-16 16.09 15.0 16.02 16.05 3300.0 16.01
2020-10-15 16.18 15.67 15.81 16.18 9500.0 16.14
2020-10-14 16.54 16.12 16.47 16.12 2700.0 16.08
2020-10-13 16.41 16.26 16.26 16.41 1200.0 16.37
2020-10-12 16.57 16.17 16.55 16.17 3400.0 16.13
2020-10-09 16.43 16.06 16.08 16.43 6300.0 16.39
2020-10-08 16.66 15.51 16.49 16.66 5400.0 16.62
2020-10-07 16.49 15.58 15.58 16.49 4600.0 16.45
2020-10-06 16.5 15.72 15.72 15.84 28300.0 15.8
2020-10-05 15.88 15.33 15.33 15.88 3900.0 15.84
2020-10-02 15.55 14.85 14.85 15.12 3400.0 15.08
2020-10-01 15.89 14.99 14.99 15.06 3800.0 15.02
2020-09-30 15.6 14.97 15.56 15.6 7500.0 15.56
2020-09-29 15.75 14.78 14.82 15.75 5300.0 15.71
2020-09-28 15.37 14.9 15.07 15.37 9600.0 15.28
2020-09-25 15.85 15.0 15.12 15.01 10000.0 14.92
2020-09-24 15.35 15.0 15.25 15.0 7400.0 14.91
2020-09-23 15.65 15.17 15.55 15.35 11300.0 15.26
2020-09-22 15.93 15.35 15.93 15.69 1900.0 15.6
2020-09-21 16.14 15.68 15.96 15.78 8600.0 15.69
2020-09-18 16.29 15.82 16.29 16.25 24600.0 16.16
2020-09-17 16.45 16.0 16.12 16.1 5300.0 16.01
2020-09-16 16.41 16.11 16.27 16.2 5100.0 16.11
2020-09-15 16.38 16.27 16.38 16.27 3500.0 16.18
2020-09-14 16.46 16.18 16.46 16.41 5100.0 16.32
2020-09-11 17.09 15.95 17.06 16.0 8900.0 15.91
2020-09-10 17.04 16.49 16.55 17.04 4200.0 16.94
2020-09-09 16.69 16.37 16.69 16.39 7900.0 16.3
2020-09-08 16.8 16.2 16.24 16.5 3100.0 16.41
2020-09-04 16.29 16.2 16.2 16.29 1800.0 16.2
2020-09-03 16.4 16.17 16.4 16.39 3600.0 16.3
2020-09-02 16.4 16.2 16.32 16.3 3200.0 16.21
2020-09-01 16.28 16.26 16.26 16.28 2600.0 16.19
2020-08-31 16.41 16.1 16.41 16.1 6200.0 16.01
2020-08-28 16.73 16.1 16.23 16.73 3300.0 16.63
2020-08-27 16.52 16.01 16.46 16.03 4800.0 15.94
2020-08-26 16.3 15.99 16.25 16.12 4000.0 16.03
2020-08-25 16.46 16.21 16.46 16.21 900.0 16.12
2020-08-24 16.75 15.98 16.33 16.24 5200.0 16.15
2020-08-21 16.69 15.96 16.69 15.96 19100.0 15.87
2020-08-20 16.57 16.46 16.56 16.57 900.0 16.48
2020-08-19 16.8 16.46 16.6 16.8 3100.0 16.7
2020-08-18 16.6 15.88 16.13 16.6 5300.0 16.5
2020-08-17 16.11 15.98 16.08 15.98 2900.0 15.89
2020-08-14 16.75 16.33 16.75 16.48 2500.0 16.39
2020-08-13 16.8 16.49 16.49 16.8 7000.0 16.7
2020-08-12 16.67 16.13 16.32 16.5 2400.0 16.41
2020-08-11 16.43 16.12 16.24 16.13 2500.0 16.04
2020-08-10 16.13 16.13 16.13 16.13 1200.0 16.04
2020-08-07 16.52 16.16 16.52 16.23 3800.0 16.14
2020-08-06 16.69 16.36 16.69 16.36 1700.0 16.27
2020-08-05 16.79 16.79 16.79 16.79 1900.0 16.69
2020-08-04 16.46 16.46 16.46 16.46 800.0 16.37
2020-08-03 16.91 16.53 16.8 16.53 3200.0 16.44
2020-07-31 16.94 16.17 16.93 16.17 3800.0 16.08
2020-07-30 17.06 16.36 16.51 16.36 4200.0 16.27
2020-07-29 16.95 16.38 16.43 16.51 2300.0 16.42
2020-07-28 16.68 16.24 16.68 16.24 1000.0 16.15
2020-07-27 16.87 16.44 16.44 16.87 1200.0 16.77
2020-07-24 16.49 16.32 16.49 16.32 1600.0 16.23
2020-07-23 16.41 16.28 16.28 16.41 1000.0 16.32
2020-07-22 16.86 16.52 16.61 16.68 4200.0 16.58
2020-07-21 16.79 16.44 16.44 16.79 2000.0 16.69
2020-07-20 16.58 16.58 16.58 16.58 800.0 16.48
2020-07-17 16.65 16.59 16.65 16.59 2000.0 16.49
2020-07-16 16.78 16.34 16.34 16.7 5300.0 16.6
2020-07-15 17.0 16.21 16.57 16.45 14100.0 16.36
2020-07-14 16.68 16.25 16.68 16.25 2300.0 16.16
2020-07-13 16.5 16.24 16.25 16.24 4500.0 16.15
2020-07-10 16.99 16.25 16.63 16.5 5400.0 16.41
2020-07-09 17.15 16.33 17.11 16.54 11700.0 16.45
2020-07-08 18.28 16.72 18.28 16.73 5000.0 16.63
2020-07-07 17.2 16.67 16.88 16.67 3600.0 16.57
2020-07-06 17.25 16.61 16.61 17.08 5100.0 16.98
2020-07-02 17.0 16.73 17.0 16.73 2200.0 16.63
2020-07-01 17.47 16.55 16.6 17.06 17400.0 16.96
2020-06-30 16.74 16.23 16.23 16.74 6300.0 16.64
2020-06-29 16.49 15.98 16.0 16.44 9000.0 16.35
2020-06-26 17.76 15.66 17.02 15.74 28800.0 15.6
2020-06-25 17.24 16.81 16.81 17.24 4500.0 17.09
2020-06-24 16.78 16.66 16.78 16.66 4300.0 16.51
2020-06-23 17.83 17.11 17.65 17.11 9000.0 16.96
2020-06-22 17.67 16.86 17.0 17.64 12200.0 17.48
2020-06-19 17.36 16.45 17.36 17.14 27700.0 16.99
2020-06-18 17.4 17.04 17.04 17.11 2900.0 16.96
2020-06-17 18.05 17.32 17.55 17.32 3000.0 17.17
2020-06-16 18.63 17.51 18.4 17.79 7000.0 17.63
2020-06-15 17.83 17.06 17.06 17.83 7500.0 17.67
2020-06-12 17.75 16.55 17.59 16.87 9200.0 16.72
2020-06-11 18.03 17.04 18.02 17.11 11400.0 16.96
2020-06-10 19.18 18.75 18.78 18.84 7900.0 18.67
2020-06-09 18.89 18.56 18.56 18.89 3200.0 18.72
2020-06-08 19.0 18.7 19.0 18.7 4700.0 18.53
2020-06-05 19.0 18.41 18.44 18.98 10500.0 18.81
2020-06-04 18.57 17.83 17.85 18.13 6300.0 17.97
2020-06-03 18.47 17.85 18.23 17.9 3100.0 17.74
2020-06-02 18.5 17.68 18.5 17.71 3400.0 17.55
2020-06-01 19.27 18.31 18.59 18.31 18200.0 18.15
2020-05-29 19.14 18.43 19.14 18.81 37800.0 18.64
2020-05-28 19.89 19.09 19.49 19.09 7900.0 18.92
2020-05-27 19.37 17.17 17.17 19.22 12500.0 19.05
2020-05-26 17.41 16.72 17.41 17.39 24900.0 17.24
2020-05-22 17.0 16.52 16.65 17.0 2500.0 16.85
2020-05-21 17.5 17.25 17.4 17.25 4600.0 17.1
2020-05-20 17.4 16.8 16.8 17.4 4100.0 17.25
2020-05-19 17.22 16.12 17.22 17.1 5100.0 16.95
2020-05-18 17.5 16.4 16.4 17.5 9700.0 17.34
2020-05-15 15.93 15.72 15.72 15.93 2200.0 15.79
2020-05-14 15.91 14.15 15.91 15.88 11500.0 15.74
2020-05-13 16.5 15.89 16.5 15.9 6100.0 15.76
2020-05-12 17.01 16.5 17.01 16.51 5100.0 16.36
2020-05-11 18.48 17.63 18.48 17.63 7900.0 17.47
2020-05-08 19.0 18.25 18.49 18.75 8100.0 18.58
2020-05-07 18.42 17.7 18.23 18.17 6400.0 18.01
2020-05-06 18.33 17.57 17.57 17.8 7400.0 17.64
2020-05-05 19.52 17.55 19.52 17.57 12300.0 17.41
2020-05-04 18.08 17.0 17.5 18.08 6300.0 17.92
2020-05-01 18.02 16.32 17.53 17.85 5800.0 17.69
2020-04-30 20.25 17.07 19.72 18.11 13700.0 17.95
2020-04-29 21.15 18.28 18.28 20.39 8300.0 20.21
2020-04-28 18.88 17.4 17.48 17.82 12700.0 17.66
2020-04-27 17.08 15.85 15.85 17.08 9400.0 16.93
2020-04-24 16.35 15.62 16.25 16.27 8900.0 16.13
2020-04-23 16.0 15.74 15.74 16.0 9600.0 15.86
2020-04-22 15.74 15.45 15.69 15.74 2100.0 15.6
2020-04-21 16.24 14.38 16.24 15.22 6700.0 15.08
2020-04-20 16.4 16.4 16.4 16.4 1700.0 16.25
2020-04-17 16.93 15.83 16.46 16.93 6000.0 16.78
2020-04-16 17.01 15.6 17.01 16.19 12200.0 16.05
2020-04-15 17.99 17.02 17.11 17.49 5700.0 17.33
2020-04-14 17.79 16.95 17.79 16.95 3600.0 16.8
2020-04-13 17.51 17.18 17.51 17.28 2800.0 17.13
2020-04-09 18.0 16.88 16.88 18.0 7100.0 17.84
2020-04-08 17.15 16.88 16.92 17.0 7400.0 16.85
2020-04-07 17.99 16.83 17.86 16.92 12200.0 16.77
2020-04-06 17.99 17.16 17.5 17.99 12900.0 17.83
2020-04-03 17.23 16.83 16.83 16.84 4700.0 16.69
2020-04-02 17.87 16.82 17.0 17.27 7600.0 17.12
2020-04-01 17.99 16.01 17.06 16.5 122200.0 16.35
2020-03-31 18.0 16.76 17.78 18.0 5900.0 17.84
2020-03-30 18.1 17.1 17.9 17.86 4500.0 17.7
2020-03-27 19.58 18.54 19.5 18.54 6900.0 18.33
2020-03-26 21.0 19.78 20.8 20.45 11600.0 20.21
2020-03-25 21.0 17.11 17.25 21.0 17900.0 20.76
2020-03-24 18.25 15.97 17.0 18.25 98700.0 18.04
2020-03-23 16.85 14.58 16.85 16.19 8400.0 16.0
2020-03-20 18.88 13.44 18.87 16.72 26000.0 16.53
2020-03-19 19.9 16.61 17.15 19.49 10900.0 19.26
2020-03-18 21.77 16.91 21.51 16.92 8700.0 16.72
2020-03-17 21.81 16.16 16.16 21.81 14400.0 21.56
2020-03-16 20.5 16.6 20.11 16.88 7800.0 16.68
2020-03-13 22.25 17.0 17.0 21.6 19800.0 21.35
2020-03-12 20.88 15.06 19.66 15.06 16600.0 14.89
2020-03-11 21.0 19.7 19.7 20.13 13100.0 19.9
2020-03-10 22.51 20.68 22.43 21.75 11600.0 21.5
2020-03-09 23.7 20.47 23.35 21.68 6300.0 21.43
2020-03-06 24.48 24.1 24.48 24.11 10400.0 23.83
2020-03-05 24.64 24.01 24.37 24.52 27600.0 24.24
2020-03-04 24.74 24.43 24.43 24.74 4800.0 24.45
2020-03-03 24.69 24.28 24.4 24.49 11200.0 24.21
2020-03-02 24.67 24.26 24.26 24.65 12300.0 24.37
2020-02-28 24.54 24.0 24.0 24.25 15200.0 23.97
2020-02-27 24.62 24.11 24.22 24.12 6300.0 23.84
2020-02-26 24.85 24.46 24.78 24.5 3800.0 24.22
2020-02-25 24.95 24.56 24.95 24.89 5000.0 24.6
2020-02-24 24.88 24.49 24.73 24.86 4000.0 24.57
2020-02-21 25.4 24.55 24.98 25.03 24300.0 24.74
2020-02-20 24.77 24.77 24.77 24.77 600.0 24.48
2020-02-19 25.0 24.55 24.55 24.9 7100.0 24.61
2020-02-18 24.8 24.59 24.71 24.78 11700.0 24.49