Limestone Bancorp Inc. Common Stockのデータ

Limestone Bancorp Inc. Common Stockの基本情報

名前 Limestone Bancorp Inc. Common Stock
ティッカー LMST
United States
上場年 nan
セクター Finance

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

Date High Low Open Close Volume Adj Close
2021-02-16 14.63 14.23 14.45 14.45 8400.0 14.45
2021-02-12 14.5 13.84 13.94 14.4 95900.0 14.4
2021-02-11 14.62 14.01 14.09 14.57 8300.0 14.57
2021-02-10 14.65 14.0 14.65 14.15 8800.0 14.15
2021-02-09 14.94 14.38 14.91 14.53 5200.0 14.53
2021-02-08 14.71 13.7 14.71 14.19 10700.0 14.19
2021-02-05 14.44 13.88 13.95 14.36 13600.0 14.36
2021-02-04 14.0 13.55 13.55 13.99 7500.0 13.99
2021-02-03 14.0 12.43 13.81 13.89 6700.0 13.89
2021-02-02 14.0 13.75 13.88 13.99 7200.0 13.99
2021-02-01 14.0 13.08 13.08 13.99 13100.0 13.99
2021-01-29 13.7 12.69 13.4 13.05 23400.0 13.05
2021-01-28 13.99 13.25 13.99 13.26 12000.0 13.26
2021-01-27 13.96 13.25 13.96 13.68 11100.0 13.68
2021-01-26 14.0 13.72 13.97 14.0 9500.0 14.0
2021-01-25 13.99 13.55 13.99 13.55 6700.0 13.55
2021-01-22 13.76 13.4 13.57 13.76 5800.0 13.76
2021-01-21 13.65 13.25 13.62 13.25 6700.0 13.25
2021-01-20 13.26 13.25 13.25 13.25 6400.0 13.25
2021-01-19 13.76 13.06 13.76 13.25 12200.0 13.25
2021-01-15 13.03 12.85 12.85 13.0 8100.0 13.0
2021-01-14 13.23 12.56 12.75 12.95 21600.0 12.95
2021-01-13 13.09 12.35 12.38 13.09 13100.0 13.09
2021-01-12 12.78 12.4 12.78 12.65 20700.0 12.65
2021-01-11 13.07 12.3 13.0 12.49 10800.0 12.49
2021-01-08 13.47 12.83 13.47 12.9 3700.0 12.9
2021-01-07 13.48 12.5 13.37 13.07 12900.0 13.07
2021-01-06 15.02 12.5 12.5 13.87 13400.0 13.87
2021-01-05 12.15 11.52 11.87 12.15 33500.0 12.15
2021-01-04 13.3 12.01 12.94 12.24 19400.0 12.24
2020-12-31 13.23 12.5 13.18 12.56 19300.0 12.56
2020-12-30 13.4 12.89 13.4 13.24 13800.0 13.24
2020-12-29 13.19 13.0 13.09 13.08 11700.0 13.08
2020-12-28 13.2 13.01 13.1 13.01 10600.0 13.01
2020-12-24 13.1 13.1 13.1 13.1 1000.0 13.1
2020-12-23 13.4 12.1 12.19 13.25 15500.0 13.25
2020-12-22 13.58 13.11 13.58 13.2 4000.0 13.2
2020-12-21 14.75 13.58 14.09 13.58 14300.0 13.58
2020-12-18 15.25 13.11 13.3 14.05 71900.0 14.05
2020-12-17 13.32 12.27 13.32 13.2 4700.0 13.2
2020-12-16 15.03 12.92 13.76 12.99 5200.0 12.99
2020-12-15 14.14 12.98 12.98 13.72 6400.0 13.72
2020-12-14 15.23 13.56 15.23 13.56 5600.0 13.56
2020-12-11 14.74 14.74 14.74 14.74 1300.0 14.74
2020-12-10 14.51 14.51 14.51 14.51 1300.0 14.51
2020-12-09 15.47 13.58 15.06 13.89 6400.0 13.89
2020-12-08 14.56 13.51 13.51 14.46 7900.0 14.46
2020-12-07 14.71 13.44 13.44 13.75 8600.0 13.75
2020-12-04 13.81 12.51 13.81 13.24 2700.0 13.24
2020-12-03 13.03 13.0 13.02 13.03 1800.0 13.03
2020-12-02 12.5 12.25 12.38 12.47 10800.0 12.47
2020-12-01 12.59 12.39 12.47 12.43 3800.0 12.43
2020-11-30 12.24 12.1 12.24 12.16 6100.0 12.16
2020-11-27 12.38 12.21 12.23 12.38 2000.0 12.38
2020-11-25 13.81 12.89 13.81 13.04 5600.0 13.04
2020-11-24 13.0 12.88 12.98 12.98 8100.0 12.98
2020-11-23 12.5 12.06 12.5 12.25 15600.0 12.25
2020-11-20 12.5 11.88 11.88 12.5 3600.0 12.5
2020-11-19 12.0 11.91 11.99 12.0 7200.0 12.0
2020-11-18 11.96 11.85 11.85 11.96 2800.0 11.96
2020-11-17 11.96 11.78 11.88 11.83 16000.0 11.83
2020-11-16 12.0 11.7 11.81 12.0 59200.0 12.0
2020-11-13 11.74 11.33 11.33 11.72 4800.0 11.72
2020-11-12 11.61 11.32 11.61 11.33 3100.0 11.33
2020-11-11 11.78 11.42 11.43 11.78 3800.0 11.78
2020-11-10 11.85 11.76 11.77 11.79 13000.0 11.79
2020-11-09 11.75 10.96 10.98 11.24 16800.0 11.24
2020-11-06 10.95 10.66 10.95 10.66 2700.0 10.66
2020-11-05 11.23 10.65 10.92 10.82 20400.0 10.82
2020-11-04 10.62 10.62 10.62 10.62 800.0 10.62
2020-11-03 11.0 10.87 10.9 10.92 13700.0 10.92
2020-11-02 10.93 10.74 10.74 10.93 2600.0 10.93
2020-10-30 10.73 10.51 10.66 10.6 10100.0 10.6
2020-10-29 10.99 10.56 10.56 10.99 2300.0 10.99
2020-10-28 10.88 10.47 10.47 10.88 2200.0 10.88
2020-10-27 10.46 10.46 10.46 10.46 1500.0 10.46
2020-10-26 10.7 10.7 10.7 10.7 1900.0 10.7
2020-10-23 10.96 10.6 10.86 10.6 3600.0 10.6
2020-10-22 10.99 10.64 10.8 10.64 3300.0 10.64
2020-10-21 10.91 10.84 10.91 10.86 2400.0 10.86
2020-10-20 10.91 10.76 10.76 10.91 900.0 10.91
2020-10-19 10.54 10.54 10.54 10.54 600.0 10.54
2020-10-16 10.87 10.5 10.6 10.86 2700.0 10.86
2020-10-15 10.91 10.91 10.91 10.91 1600.0 10.91
2020-10-14 10.55 10.52 10.55 10.52 800.0 10.52
2020-10-13 10.68 10.68 10.68 10.68 800.0 10.68
2020-10-12 10.89 10.89 10.89 10.89 1400.0 10.89
2020-10-09 10.62 10.6 10.6 10.62 1200.0 10.62
2020-10-08 10.63 10.57 10.57 10.61 2400.0 10.61
2020-10-07 10.99 10.35 10.43 10.99 5400.0 10.99
2020-10-06 10.73 10.51 10.51 10.52 2500.0 10.52
2020-10-05 10.73 10.28 10.44 10.66 9500.0 10.66
2020-10-02 10.44 10.41 10.41 10.44 1800.0 10.44
2020-10-01 10.55 10.27 10.46 10.27 8900.0 10.27
2020-09-30 10.54 10.38 10.53 10.52 3100.0 10.52
2020-09-29 10.5 10.2 10.36 10.47 3700.0 10.47
2020-09-28 10.54 10.22 10.54 10.22 2700.0 10.22
2020-09-25 10.36 10.18 10.36 10.21 2400.0 10.21
2020-09-24 10.4 10.26 10.4 10.26 2200.0 10.26
2020-09-23 10.39 10.23 10.23 10.39 4100.0 10.39
2020-09-22 10.59 10.28 10.59 10.38 2000.0 10.38
2020-09-21 10.71 10.36 10.38 10.36 5900.0 10.36
2020-09-18 10.88 10.32 10.53 10.88 13300.0 10.88
2020-09-17 10.45 10.33 10.33 10.4 1500.0 10.4
2020-09-16 10.49 10.21 10.32 10.21 9000.0 10.21
2020-09-15 10.43 10.3 10.3 10.32 2600.0 10.32
2020-09-14 10.49 10.29 10.45 10.49 9900.0 10.49
2020-09-11 10.32 10.32 10.32 10.32 2300.0 10.32
2020-09-10 10.33 10.25 10.25 10.32 2500.0 10.32
2020-09-09 10.56 10.37 10.4 10.39 4500.0 10.39
2020-09-08 10.87 10.5 10.87 10.5 1800.0 10.5
2020-09-04 10.9 10.9 10.9 10.9 1600.0 10.9
2020-09-03 10.63 10.32 10.32 10.63 3800.0 10.63
2020-09-02 10.86 10.56 10.75 10.75 26500.0 10.75
2020-09-01 10.85 10.56 10.85 10.75 3100.0 10.75
2020-08-31 10.75 10.73 10.73 10.75 9900.0 10.75
2020-08-28 10.9 10.71 10.9 10.71 1600.0 10.71
2020-08-27 10.64 10.39 10.64 10.39 7200.0 10.39
2020-08-26 10.92 10.55 10.74 10.57 2100.0 10.57
2020-08-25 10.75 10.75 10.75 10.75 700.0 10.75
2020-08-24 10.95 10.54 10.71 10.95 26300.0 10.95
2020-08-21 10.8 10.51 10.53 10.8 3300.0 10.8
2020-08-20 10.85 10.52 10.52 10.74 7700.0 10.74
2020-08-19 10.97 10.97 10.97 10.97 1200.0 10.97
2020-08-18 10.76 10.57 10.76 10.57 1000.0 10.57
2020-08-17 10.72 10.66 10.68 10.72 1600.0 10.72
2020-08-14 10.9 10.76 10.9 10.76 1500.0 10.76
2020-08-13 11.0 11.0 11.0 11.0 900.0 11.0
2020-08-12 10.75 10.75 10.75 10.75 1100.0 10.75
2020-08-11 11.0 10.77 11.0 10.78 4000.0 10.78
2020-08-10 11.02 10.72 10.85 10.72 4000.0 10.72
2020-08-07 10.84 10.23 10.23 10.81 2200.0 10.81
2020-08-06 10.55 10.25 10.5 10.49 12100.0 10.49
2020-08-05 10.59 10.26 10.26 10.59 2500.0 10.59
2020-08-04 10.47 10.41 10.42 10.47 2100.0 10.47
2020-08-03 10.81 10.28 10.79 10.65 8000.0 10.65
2020-07-31 10.87 10.45 10.87 10.58 11700.0 10.58
2020-07-30 11.54 10.86 11.54 11.07 14900.0 11.07
2020-07-29 11.53 10.94 11.5 10.94 17500.0 10.94
2020-07-28 11.19 10.85 10.96 11.01 184900.0 11.01
2020-07-27 11.35 10.84 10.84 10.97 28800.0 10.97
2020-07-24 11.22 9.82 11.2 10.76 28600.0 10.76
2020-07-23 11.72 11.25 11.72 11.28 7700.0 11.28
2020-07-22 11.83 11.58 11.83 11.58 5600.0 11.58
2020-07-21 11.94 11.21 11.21 11.65 6300.0 11.65
2020-07-20 12.51 11.87 12.51 11.87 10100.0 11.87
2020-07-17 11.56 11.22 11.48 11.41 7200.0 11.41
2020-07-16 12.25 11.46 12.0 11.66 7100.0 11.66
2020-07-15 12.0 11.3 11.82 11.73 16700.0 11.73
2020-07-14 11.69 11.64 11.64 11.69 1800.0 11.69
2020-07-13 11.87 11.5 11.5 11.52 3800.0 11.52
2020-07-10 12.77 10.67 10.67 12.77 2000.0 12.77
2020-07-09 12.55 10.52 12.55 10.83 15200.0 10.83
2020-07-08 12.5 12.31 12.5 12.5 5000.0 12.5
2020-07-07 12.89 12.51 12.89 12.51 2000.0 12.51
2020-07-06 12.9 12.54 12.75 12.82 5100.0 12.82
2020-07-02 13.18 12.73 13.18 12.87 3200.0 12.87
2020-07-01 13.08 12.97 12.97 13.08 1700.0 13.08
2020-06-30 13.24 12.74 12.74 13.15 8600.0 13.15
2020-06-29 13.25 12.91 12.91 13.18 19100.0 13.18
2020-06-26 13.9 12.78 13.9 13.0 503400.0 13.0
2020-06-25 13.88 13.25 13.77 13.78 50900.0 13.78
2020-06-24 13.85 13.03 13.6 13.77 45300.0 13.77
2020-06-23 13.99 13.5 13.99 13.5 34900.0 13.5
2020-06-22 15.3 12.14 12.85 13.72 94700.0 13.72
2020-06-19 12.71 12.66 12.68 12.69 14900.0 12.69
2020-06-18 12.67 12.3 12.3 12.6 46300.0 12.6
2020-06-17 12.6 12.44 12.5 12.5 7100.0 12.5
2020-06-16 12.6 11.76 12.0 12.6 185100.0 12.6
2020-06-15 11.97 11.6 11.6 11.67 10000.0 11.67
2020-06-12 12.29 11.35 11.71 12.25 7900.0 12.25
2020-06-11 12.01 11.16 11.78 11.36 16600.0 11.36
2020-06-10 12.2 11.97 12.05 12.07 10100.0 12.07
2020-06-09 12.79 11.95 12.11 12.19 34700.0 12.19
2020-06-08 12.95 11.19 11.84 11.52 33100.0 11.52
2020-06-05 11.82 11.16 11.4 11.16 13800.0 11.16
2020-06-04 12.07 11.33 11.98 11.33 1800.0 11.33
2020-06-03 11.7 11.25 11.25 11.63 1400.0 11.63
2020-06-02 11.53 11.16 11.28 11.16 5000.0 11.16
2020-06-01 11.98 11.16 11.47 11.17 3500.0 11.17
2020-05-29 11.38 11.38 11.38 11.38 700.0 11.38
2020-05-28 11.91 11.43 11.45 11.45 1000.0 11.45
2020-05-27 12.0 12.0 12.0 12.0 0.0 12.0
2020-05-26 12.0 12.0 12.0 12.0 0.0 12.0
2020-05-22 12.0 12.0 12.0 12.0 500.0 12.0
2020-05-21 11.78 11.64 11.78 11.64 1200.0 11.64
2020-05-20 12.57 12.26 12.37 12.57 900.0 12.57
2020-05-19 13.1 11.79 12.61 12.9 1900.0 12.9
2020-05-18 12.12 12.12 12.12 12.12 500.0 12.12
2020-05-15 11.62 11.62 11.62 11.62 0.0 11.62
2020-05-14 11.62 11.62 11.62 11.62 0.0 11.62
2020-05-13 12.92 11.01 12.38 11.62 6600.0 11.62
2020-05-12 12.94 12.07 12.94 12.07 1100.0 12.07
2020-05-11 12.84 12.31 12.58 12.31 8800.0 12.31
2020-05-08 12.85 12.46 12.46 12.85 3400.0 12.85
2020-05-07 12.5 12.02 12.37 12.49 4200.0 12.49
2020-05-06 12.69 12.69 12.69 12.69 400.0 12.69
2020-05-05 12.8 11.63 12.47 12.25 4900.0 12.25
2020-05-04 12.73 12.73 12.73 12.73 1000.0 12.73
2020-05-01 12.75 12.21 12.22 12.75 2800.0 12.75
2020-04-30 12.25 12.17 12.25 12.17 1800.0 12.17
2020-04-29 12.95 11.16 12.08 12.24 7500.0 12.24
2020-04-28 12.46 11.91 11.97 12.19 7500.0 12.19
2020-04-27 11.75 11.75 11.75 11.75 0.0 11.75
2020-04-24 11.75 11.75 11.75 11.75 0.0 11.75
2020-04-23 11.8 11.56 11.7 11.75 10500.0 11.75
2020-04-22 12.35 11.57 11.75 11.65 2400.0 11.65
2020-04-21 12.38 11.66 12.38 11.75 6200.0 11.75
2020-04-20 12.55 11.57 12.55 11.95 20100.0 11.95
2020-04-17 13.1 13.1 13.1 13.1 300.0 13.1
2020-04-16 13.77 13.11 13.24 13.11 1900.0 13.11
2020-04-15 14.0 12.73 14.0 13.8 8200.0 13.8
2020-04-14 14.5 11.44 11.44 14.3 1700.0 14.3
2020-04-13 12.75 12.25 12.25 12.75 900.0 12.75
2020-04-09 12.85 10.67 11.25 11.49 18200.0 11.49
2020-04-08 11.14 10.5 10.75 10.94 4500.0 10.94
2020-04-07 10.8 9.82 9.82 10.8 700.0 10.8
2020-04-06 10.32 9.25 10.32 9.94 2700.0 9.94
2020-04-03 10.24 9.25 9.5 9.4 8400.0 9.4
2020-04-02 9.96 9.5 9.75 9.53 4600.0 9.53
2020-04-01 11.14 9.99 11.09 9.99 3000.0 9.99
2020-03-31 11.14 11.14 11.14 11.14 400.0 11.14
2020-03-30 10.72 10.03 10.03 10.05 1300.0 10.05
2020-03-27 9.75 8.42 8.42 9.75 3100.0 9.75
2020-03-26 8.42 7.5 7.5 8.42 48600.0 8.42
2020-03-25 7.96 7.25 7.5 7.45 64000.0 7.45
2020-03-24 7.71 6.95 7.05 7.5 26300.0 7.5
2020-03-23 7.58 6.83 7.58 7.12 7400.0 7.12
2020-03-20 9.26 7.5 9.26 7.5 18500.0 7.5
2020-03-19 10.0 6.98 9.0 8.31 13000.0 8.31
2020-03-18 10.53 9.01 10.53 9.21 6300.0 9.21
2020-03-17 12.0 9.85 11.91 10.78 25600.0 10.78
2020-03-16 12.06 10.81 12.0 10.92 9100.0 10.92
2020-03-13 14.26 13.0 13.32 13.01 2200.0 13.01
2020-03-12 12.91 12.91 12.91 12.91 100.0 12.91
2020-03-11 14.0 13.5 14.0 13.5 7500.0 13.5
2020-03-10 13.9 13.9 13.9 13.9 300.0 13.9
2020-03-09 14.29 10.86 13.5 13.6 11400.0 13.6
2020-03-06 15.75 14.95 15.75 15.04 2900.0 15.04
2020-03-05 16.25 15.78 16.12 15.97 3000.0 15.97
2020-03-04 16.64 16.28 16.5 16.4 10100.0 16.4
2020-03-03 16.67 16.16 16.51 16.16 7300.0 16.16
2020-03-02 16.99 16.0 16.0 16.55 8300.0 16.55
2020-02-28 17.2 16.0 16.91 16.0 43000.0 16.0
2020-02-27 17.0 17.0 17.0 17.0 1400.0 17.0
2020-02-26 17.0 17.0 17.0 17.0 500.0 17.0
2020-02-25 17.14 17.0 17.0 17.14 600.0 17.14
2020-02-24 17.17 17.17 17.17 17.17 400.0 17.17
2020-02-21 17.17 16.65 16.65 17.17 9900.0 17.17
2020-02-20 17.0 17.0 17.0 17.0 200.0 17.0
2020-02-19 17.0 17.0 17.0 17.0 200.0 17.0
2020-02-18 17.13 17.13 17.13 17.13 0.0 17.13