Lakeland Financial Corporation Common Stockのデータ

Lakeland Financial Corporation Common Stockの基本情報

名前 Lakeland Financial Corporation Common Stock
ティッカー LKFN
国 United States
上場年 nan
セクター Finance

Lakeland Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.13 64.15 65.07 64.45 107400.0 64.45
2021-02-12 64.91 63.31 63.97 64.2 104900.0 64.2
2021-02-11 65.55 63.04 64.67 64.1 105400.0 64.1
2021-02-10 65.88 64.29 65.4 64.73 111300.0 64.73
2021-02-09 65.74 62.0 63.75 65.47 90500.0 65.47
2021-02-08 64.22 61.76 62.45 64.14 110600.0 64.14
2021-02-05 62.44 61.07 62.1 62.0 106700.0 62.0
2021-02-04 62.02 59.74 60.25 62.01 114200.0 62.01
2021-02-03 61.82 59.01 60.31 60.26 93300.0 60.26
2021-02-02 61.05 59.58 60.13 60.33 105800.0 60.33
2021-02-01 60.14 58.24 59.01 59.89 71500.0 59.89
2021-01-29 60.37 58.59 59.58 58.7 192400.0 58.7
2021-01-28 60.49 59.1 60.49 59.75 82800.0 59.75
2021-01-27 61.69 59.8 60.36 60.23 130200.0 60.23
2021-01-26 61.82 60.55 60.64 61.74 90300.0 61.74
2021-01-25 60.17 58.5 59.67 59.95 148400.0 59.95
2021-01-22 60.17 58.84 59.05 59.96 144700.0 59.96
2021-01-21 60.55 59.0 60.03 60.05 136900.0 59.71
2021-01-20 60.25 59.31 59.71 60.09 65100.0 59.75
2021-01-19 60.58 59.0 60.29 59.77 102700.0 59.43
2021-01-15 60.29 59.13 59.56 59.84 62500.0 59.5
2021-01-14 60.54 59.21 59.71 60.33 91000.0 59.99
2021-01-13 59.85 58.75 59.85 59.46 72700.0 59.12
2021-01-12 59.92 58.96 59.4 59.59 54100.0 59.25
2021-01-11 59.01 57.89 57.89 58.94 40500.0 58.61
2021-01-08 59.9 57.58 59.89 58.48 102100.0 58.15
2021-01-07 59.99 58.83 59.16 59.56 85000.0 59.22
2021-01-06 58.95 55.23 55.7 58.55 115200.0 58.22
2021-01-05 54.98 53.64 53.9 54.45 96400.0 54.14
2021-01-04 54.56 53.03 53.65 53.88 100900.0 53.57
2020-12-31 53.79 53.02 53.08 53.58 57200.0 53.28
2020-12-30 53.61 53.22 53.22 53.29 49600.0 52.99
2020-12-29 53.07 52.4 53.07 52.94 83600.0 52.64
2020-12-28 53.27 52.29 52.72 52.99 48700.0 52.69
2020-12-24 53.68 52.06 53.68 52.48 18700.0 52.18
2020-12-23 52.78 51.07 51.24 52.72 62100.0 52.42
2020-12-22 51.7 50.71 51.25 51.06 69300.0 50.77
2020-12-21 52.05 50.75 51.69 51.33 83800.0 51.04
2020-12-18 52.98 51.3 52.81 51.87 286800.0 51.58
2020-12-17 52.64 51.49 52.35 52.52 56400.0 52.22
2020-12-16 53.2 52.37 52.99 52.42 59600.0 52.12
2020-12-15 53.02 51.9 52.09 52.7 75100.0 52.4
2020-12-14 53.54 51.74 53.54 51.86 77300.0 51.57
2020-12-11 52.72 51.93 52.23 52.14 61200.0 51.84
2020-12-10 52.72 51.96 52.49 52.58 68700.0 52.28
2020-12-09 53.33 52.6 52.71 52.81 83200.0 52.51
2020-12-08 52.87 52.08 52.08 52.67 112800.0 52.37
2020-12-07 53.25 52.52 53.17 52.61 144700.0 52.31
2020-12-04 53.98 52.97 53.2 53.74 52800.0 53.44
2020-12-03 53.34 51.82 52.55 53.02 100400.0 52.72
2020-12-02 53.02 51.53 51.77 52.84 117300.0 52.54
2020-12-01 52.38 51.29 51.33 52.15 82500.0 51.85
2020-11-30 53.34 50.61 52.89 50.79 157200.0 50.5
2020-11-27 54.03 52.61 54.03 53.43 32800.0 53.13
2020-11-25 55.0 54.05 55.0 54.23 82200.0 53.92
2020-11-24 56.09 53.85 54.81 55.5 155900.0 55.19
2020-11-23 54.82 53.84 54.31 53.84 70000.0 53.54
2020-11-20 54.28 52.92 53.23 53.89 123000.0 53.58
2020-11-19 54.05 52.64 53.86 53.99 50600.0 53.68
2020-11-18 55.85 53.87 55.74 53.94 124700.0 53.63
2020-11-17 55.47 53.97 54.92 55.35 109100.0 55.04
2020-11-16 55.46 54.27 54.97 55.37 107500.0 55.06
2020-11-13 54.03 53.25 53.52 53.79 74000.0 53.49
2020-11-12 53.36 52.28 53.26 52.85 86000.0 52.55
2020-11-11 55.0 53.36 55.0 54.26 111400.0 53.95
2020-11-10 56.28 54.22 54.71 55.14 148100.0 54.83
2020-11-09 55.86 51.46 51.94 54.15 173000.0 53.84
2020-11-06 51.15 49.6 51.14 49.65 53200.0 49.37
2020-11-05 51.08 48.83 49.05 50.67 85500.0 50.38
2020-11-04 51.41 49.05 51.03 49.21 120700.0 48.93
2020-11-03 52.88 51.31 52.4 51.92 162400.0 51.63
2020-11-02 51.75 50.5 50.8 51.66 121500.0 51.37
2020-10-30 51.25 50.06 50.08 51.13 82600.0 50.84
2020-10-29 50.45 48.65 49.44 50.18 74900.0 49.9
2020-10-28 49.94 48.94 49.54 49.48 127700.0 49.2
2020-10-27 50.89 49.98 50.62 50.5 131600.0 50.21
2020-10-26 51.35 48.84 49.5 51.06 157600.0 50.77
2020-10-23 49.23 47.8 48.54 49.21 103000.0 48.93
2020-10-22 48.19 46.49 47.01 48.04 97100.0 47.77
2020-10-21 47.29 46.62 46.85 47.19 43500.0 46.62
2020-10-20 46.88 45.11 45.46 46.69 85400.0 46.13
2020-10-19 46.6 45.02 45.78 45.32 87700.0 44.78
2020-10-16 45.5 44.92 45.18 45.47 116500.0 44.93
2020-10-15 45.54 43.54 43.54 45.32 80000.0 44.78
2020-10-14 46.35 44.45 45.37 44.45 43800.0 43.92
2020-10-13 46.86 45.3 46.62 45.6 49900.0 45.05
2020-10-12 47.56 46.55 47.37 46.68 158200.0 46.12
2020-10-09 48.04 47.17 47.88 47.53 64700.0 46.96
2020-10-08 47.88 47.02 47.73 47.42 92800.0 46.85
2020-10-07 47.73 45.99 46.26 47.21 206300.0 46.64
2020-10-06 46.0 44.02 44.52 45.55 281400.0 45.0
2020-10-05 44.38 42.7 42.7 44.31 76900.0 43.78
2020-10-02 42.67 40.92 40.92 42.42 73600.0 41.91
2020-10-01 41.57 40.57 41.19 41.5 107300.0 41.0
2020-09-30 41.91 40.97 41.33 41.2 56300.0 40.71
2020-09-29 41.51 40.77 41.39 41.25 59900.0 40.76
2020-09-28 41.77 40.84 40.84 41.5 69800.0 41.0
2020-09-25 41.38 39.38 39.38 40.46 114000.0 39.98
2020-09-24 40.68 39.48 39.75 39.83 103700.0 39.35
2020-09-23 41.5 39.65 40.75 39.66 95600.0 39.18
2020-09-22 43.0 40.34 41.67 40.74 80000.0 40.25
2020-09-21 42.87 40.95 42.0 41.5 138800.0 41.0
2020-09-18 43.9 42.5 43.9 42.76 237300.0 42.25
2020-09-17 44.24 43.44 44.0 43.48 76400.0 42.96
2020-09-16 44.83 44.2 44.24 44.3 88800.0 43.77
2020-09-15 45.44 44.21 45.06 44.27 60700.0 43.74
2020-09-14 45.32 44.63 44.64 44.92 63000.0 44.38
2020-09-11 44.94 44.03 44.94 44.5 83100.0 43.97
2020-09-10 46.16 44.65 45.57 44.77 61100.0 44.23
2020-09-09 46.02 45.2 45.95 45.57 56600.0 45.02
2020-09-08 46.66 44.86 46.66 45.48 94700.0 44.94
2020-09-04 47.5 46.36 47.41 47.02 77200.0 46.46
2020-09-03 47.59 46.26 46.51 46.51 75100.0 45.95
2020-09-02 46.62 45.81 45.81 46.4 62700.0 45.84
2020-09-01 45.97 45.0 45.36 45.89 98800.0 45.34
2020-08-31 46.31 45.69 46.23 45.69 80300.0 45.14
2020-08-28 46.86 45.82 46.69 46.16 84700.0 45.61
2020-08-27 47.26 46.14 46.14 46.47 63200.0 45.91
2020-08-26 47.61 46.08 47.22 46.16 98600.0 45.61
2020-08-25 47.64 46.67 47.64 47.21 122300.0 46.64
2020-08-24 47.63 46.45 47.35 47.25 184100.0 46.68
2020-08-21 48.03 46.46 47.52 46.63 126900.0 46.07
2020-08-20 48.22 47.35 47.36 47.74 82400.0 47.17
2020-08-19 48.65 47.38 47.82 47.84 88400.0 47.27
2020-08-18 49.24 47.61 49.24 47.81 192100.0 47.24
2020-08-17 49.43 48.1 48.96 49.11 118400.0 48.52
2020-08-14 49.32 48.02 48.32 49.06 101300.0 48.47
2020-08-13 49.45 48.87 49.31 49.03 102700.0 48.44
2020-08-12 51.12 48.8 51.12 49.71 78600.0 49.11
2020-08-11 51.59 49.99 50.78 50.18 177800.0 49.58
2020-08-10 53.0 49.08 49.52 50.22 340000.0 49.62
2020-08-07 49.52 46.9 47.25 49.22 231700.0 48.63
2020-08-06 47.49 46.29 47.39 47.37 183500.0 46.8
2020-08-05 47.66 43.84 44.06 47.6 571200.0 47.03
2020-08-04 43.95 43.19 43.8 43.61 81300.0 43.09
2020-08-03 44.88 44.08 44.79 44.15 157000.0 43.62
2020-07-31 44.68 43.28 44.06 44.26 159800.0 43.73
2020-07-30 45.0 43.8 44.45 44.86 55500.0 44.32
2020-07-29 45.28 44.25 44.5 45.28 95600.0 44.74
2020-07-28 45.75 44.27 45.35 44.34 120200.0 43.81
2020-07-27 46.8 45.3 46.8 45.73 146600.0 45.18
2020-07-24 46.17 45.47 46.07 45.47 47000.0 44.93
2020-07-23 46.18 45.06 45.06 45.9 59600.0 45.35
2020-07-22 45.98 45.16 45.74 45.4 55300.0 44.56
2020-07-21 46.76 45.13 45.13 46.21 143100.0 45.35
2020-07-20 45.56 44.55 44.86 44.83 68100.0 44.0
2020-07-17 46.39 45.09 45.64 45.26 60400.0 44.42
2020-07-16 46.43 45.26 45.43 45.79 55700.0 44.94
2020-07-15 46.41 44.88 44.89 45.84 93300.0 44.99
2020-07-14 44.43 43.22 43.94 43.81 60100.0 43.0
2020-07-13 44.66 43.18 44.06 44.08 85000.0 43.26
2020-07-10 43.62 42.14 42.14 43.62 71800.0 42.81
2020-07-09 43.36 41.88 43.07 42.25 78100.0 41.47
2020-07-08 44.1 42.61 43.52 43.23 88300.0 42.43
2020-07-07 44.45 43.51 43.92 43.6 63100.0 42.79
2020-07-06 46.0 44.09 45.45 44.42 86800.0 43.6
2020-07-02 46.45 44.28 46.06 44.56 75300.0 43.74
2020-07-01 46.61 44.82 46.61 45.08 104900.0 44.25
2020-06-30 47.0 44.84 44.84 46.59 109600.0 45.73
2020-06-29 45.81 44.12 44.5 45.32 114400.0 44.48
2020-06-26 44.42 42.8 43.85 43.71 470300.0 42.9
2020-06-25 44.76 42.66 42.68 44.76 103700.0 43.93
2020-06-24 43.65 42.56 43.54 43.06 121000.0 42.26
2020-06-23 45.29 43.97 45.05 44.23 89800.0 43.41
2020-06-22 45.33 43.89 43.89 44.42 124300.0 43.6
2020-06-19 46.48 44.1 46.48 44.71 844600.0 43.88
2020-06-18 45.42 43.47 43.47 44.77 153900.0 43.94
2020-06-17 45.2 43.57 45.2 44.01 120100.0 43.2
2020-06-16 45.3 43.32 44.91 45.0 102400.0 44.17
2020-06-15 43.97 40.54 40.63 43.27 151700.0 42.47
2020-06-12 43.03 41.15 42.56 42.2 192900.0 41.42
2020-06-11 42.92 41.01 42.76 41.3 121100.0 40.54
2020-06-10 46.75 44.33 46.75 44.37 85000.0 43.55
2020-06-09 47.44 45.44 45.66 46.97 127800.0 46.1
2020-06-08 47.49 46.14 47.0 46.63 99700.0 45.77
2020-06-05 46.74 45.21 45.99 46.36 191600.0 45.5
2020-06-04 45.31 43.23 45.05 44.05 180800.0 43.23
2020-06-03 45.71 43.61 44.16 45.31 187500.0 44.47
2020-06-02 43.49 42.63 43.22 43.19 161400.0 42.39
2020-06-01 43.86 42.16 43.13 42.65 194800.0 41.86
2020-05-29 43.14 41.5 42.07 42.69 118300.0 41.9
2020-05-28 45.0 42.66 45.0 42.89 77700.0 42.1
2020-05-27 44.82 42.16 43.09 44.63 109500.0 43.8
2020-05-26 42.29 40.1 40.9 41.65 88600.0 40.88
2020-05-22 39.49 38.71 39.43 39.26 39700.0 38.53
2020-05-21 39.94 39.21 39.37 39.23 51300.0 38.5
2020-05-20 39.98 38.16 38.41 39.46 98600.0 38.73
2020-05-19 39.71 37.55 39.57 37.58 91200.0 36.88
2020-05-18 39.54 37.49 37.83 39.51 123500.0 38.78
2020-05-15 36.71 36.13 36.42 36.45 70000.0 35.78
2020-05-14 36.77 34.24 35.56 36.62 112600.0 35.94
2020-05-13 36.49 35.04 36.46 36.14 107300.0 35.47
2020-05-12 38.29 36.66 38.29 36.76 105700.0 36.08
2020-05-11 39.0 37.82 39.0 38.27 100100.0 37.56
2020-05-08 39.88 38.25 38.25 39.73 91800.0 38.99
2020-05-07 39.34 37.71 38.85 37.96 76800.0 37.26
2020-05-06 39.31 38.01 39.11 38.2 70600.0 37.49
2020-05-05 41.57 38.85 41.33 39.01 85000.0 38.29
2020-05-04 40.59 39.3 40.04 40.49 90500.0 39.74
2020-05-01 42.36 39.37 41.39 40.43 112600.0 39.68
2020-04-30 43.41 41.8 42.61 42.33 124100.0 41.55
2020-04-29 45.0 42.0 43.0 43.6 201400.0 42.79
2020-04-28 42.51 40.9 41.0 41.95 158600.0 41.17
2020-04-27 40.96 35.29 36.84 40.21 138900.0 39.47
2020-04-24 37.61 35.91 36.27 37.35 60000.0 36.66
2020-04-23 37.02 35.92 36.28 36.3 95200.0 35.63
2020-04-22 37.28 36.21 37.17 36.68 92000.0 35.71
2020-04-21 36.74 35.04 35.68 36.37 80100.0 35.4
2020-04-20 37.46 35.83 36.05 36.58 106200.0 35.61
2020-04-17 37.3 35.34 35.34 36.99 162600.0 36.01
2020-04-16 37.94 33.92 37.1 34.1 257600.0 33.2
2020-04-15 39.53 36.76 39.34 37.24 177900.0 36.25
2020-04-14 43.87 40.19 43.65 40.68 293300.0 39.6
2020-04-13 43.39 40.75 41.56 42.84 350900.0 41.7
2020-04-09 41.99 37.01 39.86 41.83 203800.0 40.72
2020-04-08 40.74 38.35 40.74 39.11 235000.0 38.07
2020-04-07 40.26 38.88 39.35 39.78 225200.0 38.72
2020-04-06 39.12 37.69 39.03 38.9 183900.0 37.87
2020-04-03 37.32 35.91 37.24 37.03 201700.0 36.05
2020-04-02 37.55 35.42 35.5 37.49 154700.0 36.5
2020-04-01 35.62 34.72 35.5 35.31 224200.0 34.37
2020-03-31 36.8 35.09 35.29 36.75 213700.0 35.77
2020-03-30 35.56 33.53 34.11 35.49 160300.0 34.55
2020-03-27 36.61 33.72 35.32 33.74 197400.0 32.84
2020-03-26 36.84 33.21 33.21 36.5 173000.0 35.53
2020-03-25 36.07 32.5 35.28 32.9 219500.0 32.03
2020-03-24 35.49 32.91 34.16 35.27 140200.0 34.33
2020-03-23 33.63 30.49 33.53 32.64 263600.0 31.77
2020-03-20 38.98 32.19 37.7 32.55 262900.0 31.69
2020-03-19 39.18 35.13 35.87 37.91 227200.0 36.9
2020-03-18 39.18 36.01 37.48 36.01 250100.0 35.05
2020-03-17 39.69 31.62 32.9 39.37 259700.0 38.33
2020-03-16 33.0 31.03 31.38 32.38 232000.0 31.52
2020-03-13 34.95 32.05 34.02 34.42 296700.0 33.51
2020-03-12 34.87 30.72 33.66 32.55 187200.0 31.69
2020-03-11 35.9 34.14 34.8 35.14 245200.0 34.21
2020-03-10 37.12 34.53 36.99 35.8 395400.0 34.85
2020-03-09 38.7 34.95 37.0 35.69 167800.0 34.74
2020-03-06 39.34 37.7 38.17 38.95 127700.0 37.92
2020-03-05 41.24 39.0 41.1 39.43 135000.0 38.38
2020-03-04 42.52 41.44 41.96 42.3 104000.0 41.18
2020-03-03 43.43 41.42 42.95 41.59 155600.0 40.49
2020-03-02 43.03 40.52 40.94 43.03 90200.0 41.89
2020-02-28 41.59 39.65 41.14 40.87 201400.0 39.79
2020-02-27 43.39 41.89 42.5 41.9 124800.0 40.79
2020-02-26 43.62 42.47 42.82 42.93 99000.0 41.79
2020-02-25 44.92 42.5 44.78 42.56 233200.0 41.43
2020-02-24 45.38 44.7 45.05 44.7 125800.0 43.51
2020-02-21 46.81 46.26 46.81 46.3 50500.0 45.07
2020-02-20 47.03 46.4 46.54 46.8 56900.0 45.56
2020-02-19 46.83 46.54 46.7 46.6 42300.0 45.36
2020-02-18 47.37 46.53 47.37 46.55 37000.0 45.31