Piper Sandler Companies Common Stockのデータ

Piper Sandler Companies Common Stockの基本情報

名前 Piper Sandler Companies Common Stock
ティッカー PIPR
国 United States
上場年 nan
セクター Finance

Piper Sandler Companies Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 109.62 105.98 108.57 106.14 64500.0 106.14
2021-02-12 108.29 104.0 104.68 107.83 70100.0 107.83
2021-02-11 105.24 102.78 103.53 105.24 69300.0 105.24
2021-02-10 105.28 102.12 103.9 103.16 62700.0 103.16
2021-02-09 104.0 99.9 103.98 103.01 108300.0 103.01
2021-02-08 104.35 100.75 101.12 104.22 121000.0 104.22
2021-02-05 102.32 97.4 101.08 100.97 60300.0 100.97
2021-02-04 101.5 96.52 97.83 99.99 90700.0 99.99
2021-02-03 97.57 95.65 95.8 96.23 52400.0 96.23
2021-02-02 97.56 95.38 95.48 96.38 34800.0 96.38
2021-02-01 95.54 91.25 91.91 94.05 56000.0 94.05
2021-01-29 94.81 90.84 94.63 91.33 77100.0 91.33
2021-01-28 96.51 93.13 93.44 95.62 66000.0 95.62
2021-01-27 97.12 91.92 96.86 92.29 78400.0 92.29
2021-01-26 100.96 99.01 100.91 99.01 43400.0 99.01
2021-01-25 101.2 98.91 100.46 100.42 39800.0 100.42
2021-01-22 101.69 98.51 99.73 101.65 56000.0 101.65
2021-01-21 103.36 100.72 103.01 100.89 48200.0 100.89
2021-01-20 105.93 102.21 103.3 103.53 42400.0 103.53
2021-01-19 104.77 102.17 104.47 103.78 83400.0 103.78
2021-01-15 105.55 101.48 102.75 103.67 63800.0 103.67
2021-01-14 106.16 102.67 103.64 104.44 70700.0 104.44
2021-01-13 105.04 102.53 104.87 102.78 31200.0 102.78
2021-01-12 106.67 103.91 105.08 105.33 58600.0 105.33
2021-01-11 104.42 101.89 101.89 103.99 35500.0 103.99
2021-01-08 105.0 101.35 105.0 103.35 78700.0 103.35
2021-01-07 105.75 103.27 104.12 104.29 82100.0 104.29
2021-01-06 105.91 98.91 98.91 104.12 230800.0 104.12
2021-01-05 100.89 95.11 98.97 96.64 181100.0 96.64
2021-01-04 101.58 97.48 100.88 99.28 75900.0 99.28
2020-12-31 101.81 100.12 100.17 100.9 72300.0 100.9
2020-12-30 101.92 99.74 99.87 100.47 47800.0 100.47
2020-12-29 101.89 98.63 101.89 99.85 41200.0 99.85
2020-12-28 102.14 100.37 100.91 101.33 46500.0 101.33
2020-12-24 102.93 99.8 102.93 100.0 64000.0 100.0
2020-12-23 103.8 102.82 103.47 103.18 61400.0 103.18
2020-12-22 104.25 101.72 102.74 102.68 48700.0 102.68
2020-12-21 103.49 101.23 101.23 102.81 85000.0 102.81
2020-12-18 104.41 102.47 103.46 102.47 219400.0 102.47
2020-12-17 105.09 102.68 105.09 103.01 61900.0 103.01
2020-12-16 106.17 103.01 105.31 105.65 92100.0 105.65
2020-12-15 105.09 100.24 100.44 104.86 77400.0 104.86
2020-12-14 103.69 98.05 103.5 98.62 115100.0 98.62
2020-12-11 104.27 100.36 101.79 102.91 73000.0 102.91
2020-12-10 103.47 98.69 99.23 102.61 95800.0 102.61
2020-12-09 100.0 97.45 98.87 99.14 63900.0 99.14
2020-12-08 98.02 95.98 96.02 97.64 43600.0 97.64
2020-12-07 97.72 94.28 95.9 96.6 48900.0 96.6
2020-12-04 96.31 94.47 95.8 96.06 34600.0 96.06
2020-12-03 95.92 93.35 95.51 94.82 32700.0 94.82
2020-12-02 95.29 93.79 94.19 94.55 49000.0 94.55
2020-12-01 95.26 92.74 94.3 94.48 50600.0 94.48
2020-11-30 94.47 90.62 94.47 92.17 55600.0 92.17
2020-11-27 95.58 93.92 93.92 95.29 19600.0 95.29
2020-11-25 97.15 94.16 96.47 94.56 95900.0 94.56
2020-11-24 97.89 93.91 93.91 97.22 76500.0 97.22
2020-11-23 93.78 92.08 92.98 92.94 53300.0 92.94
2020-11-20 92.24 90.96 91.72 92.07 30200.0 91.69
2020-11-19 92.72 90.78 92.17 92.72 35400.0 92.34
2020-11-18 94.91 92.44 94.0 92.46 66100.0 92.08
2020-11-17 93.89 91.63 91.76 93.59 95200.0 93.21
2020-11-16 94.0 91.53 93.8 93.15 83300.0 92.77
2020-11-13 93.25 90.15 90.8 91.73 59500.0 91.36
2020-11-12 92.81 88.67 90.78 89.85 63500.0 89.48
2020-11-11 93.69 90.08 93.69 91.53 95400.0 91.16
2020-11-10 93.72 88.68 89.21 93.02 95900.0 92.64
2020-11-09 91.25 88.05 88.45 88.36 145600.0 88.0
2020-11-06 86.68 83.7 86.68 84.03 37400.0 83.69
2020-11-05 87.17 83.87 83.87 85.94 68100.0 85.59
2020-11-04 84.5 80.23 80.23 84.25 75100.0 83.91
2020-11-03 83.3 80.12 83.18 81.78 82500.0 81.45
2020-11-02 85.36 81.06 83.89 81.51 105500.0 81.18
2020-10-30 84.06 80.88 83.89 83.45 104200.0 83.11
2020-10-29 84.3 81.0 81.33 83.48 59800.0 83.14
2020-10-28 85.0 80.96 82.56 82.0 78100.0 81.67
2020-10-27 84.58 81.99 82.3 84.5 99600.0 84.16
2020-10-26 83.29 81.33 82.67 82.55 52200.0 82.21
2020-10-23 85.55 83.3 85.0 83.93 52700.0 83.59
2020-10-22 85.0 82.56 83.14 84.43 55600.0 84.09
2020-10-21 84.87 82.27 84.02 82.79 33200.0 82.45
2020-10-20 84.8 83.12 83.9 83.74 33500.0 83.4
2020-10-19 84.49 82.83 84.01 82.94 57800.0 82.6
2020-10-16 84.7 82.82 83.21 83.64 36000.0 83.3
2020-10-15 84.0 80.46 80.74 83.56 63700.0 83.22
2020-10-14 82.97 81.48 82.51 81.82 57000.0 81.49
2020-10-13 83.8 81.79 82.85 82.47 52000.0 82.13
2020-10-12 83.59 81.89 82.41 83.58 79500.0 83.24
2020-10-09 82.92 81.0 82.02 81.88 71100.0 81.55
2020-10-08 80.56 78.02 79.32 80.5 79400.0 80.17
2020-10-07 78.74 77.76 77.94 78.5 85300.0 78.18
2020-10-06 78.86 76.44 77.74 77.07 126000.0 76.76
2020-10-05 77.07 75.4 75.72 76.87 47300.0 76.56
2020-10-02 75.52 72.24 72.24 75.23 75100.0 74.92
2020-10-01 73.98 71.64 73.5 73.44 68800.0 73.14
2020-09-30 73.89 72.26 72.55 73.0 78300.0 72.7
2020-09-29 72.62 71.39 71.63 72.42 62500.0 72.13
2020-09-28 72.46 69.93 70.26 72.0 118700.0 71.71
2020-09-25 69.42 67.96 68.28 69.17 77100.0 68.89
2020-09-24 69.48 67.22 67.92 68.59 77300.0 68.31
2020-09-23 69.33 67.45 69.11 67.58 79600.0 67.3
2020-09-22 68.96 67.23 68.2 68.82 80900.0 68.54
2020-09-21 69.57 67.39 69.0 68.31 115200.0 68.03
2020-09-18 71.31 69.88 70.92 70.67 418700.0 70.38
2020-09-17 70.77 68.85 69.09 70.41 111500.0 70.12
2020-09-16 70.99 68.14 68.14 70.15 104300.0 69.86
2020-09-15 68.97 67.2 68.21 68.41 73400.0 68.13
2020-09-14 69.07 66.83 67.87 68.11 106800.0 67.83
2020-09-11 69.0 67.4 68.57 67.53 108700.0 67.25
2020-09-10 71.53 68.61 71.18 68.76 87000.0 68.48
2020-09-09 72.28 70.83 72.03 71.21 91900.0 70.92
2020-09-08 74.59 71.37 74.59 71.55 142600.0 71.26
2020-09-04 77.58 74.8 77.58 75.59 72900.0 75.28
2020-09-03 77.46 74.8 77.03 75.91 69600.0 75.6
2020-09-02 77.18 75.95 76.54 76.8 51400.0 76.49
2020-09-01 76.77 74.38 74.64 76.54 74400.0 76.23
2020-08-31 76.35 75.05 76.35 75.45 88600.0 75.14
2020-08-28 77.54 76.17 77.54 76.5 37000.0 76.19
2020-08-27 78.07 76.42 76.94 76.6 63300.0 76.29
2020-08-26 77.73 76.18 77.63 76.74 69800.0 76.13
2020-08-25 78.25 76.59 77.38 77.4 50900.0 76.78
2020-08-24 77.4 75.01 76.52 77.38 51700.0 76.76
2020-08-21 75.78 74.06 74.7 75.5 71100.0 74.9
2020-08-20 75.79 73.84 73.84 74.71 67700.0 74.11
2020-08-19 75.76 73.75 73.75 75.16 56400.0 74.56
2020-08-18 75.36 73.97 74.92 74.06 72100.0 73.47
2020-08-17 77.83 74.4 77.11 75.16 136100.0 74.56
2020-08-14 77.2 72.25 72.45 77.04 234600.0 76.43
2020-08-13 72.41 71.44 71.83 72.26 50400.0 71.68
2020-08-12 73.44 71.83 73.42 72.49 55300.0 71.91
2020-08-11 72.92 71.06 71.97 71.94 96900.0 71.37
2020-08-10 71.13 68.75 68.94 70.88 70900.0 70.32
2020-08-07 68.89 66.76 67.03 68.75 62500.0 68.2
2020-08-06 68.19 66.54 67.53 67.43 81200.0 66.89
2020-08-05 68.42 66.0 66.23 68.06 108500.0 67.52
2020-08-04 65.58 63.74 63.91 65.33 80900.0 64.81
2020-08-03 64.36 62.0 62.45 64.25 238300.0 63.74
2020-07-31 68.25 57.76 63.25 61.91 205600.0 61.42
2020-07-30 65.85 63.25 63.25 65.61 108000.0 65.09
2020-07-29 65.3 63.56 64.41 64.5 103500.0 63.99
2020-07-28 64.4 63.14 63.14 64.14 90900.0 63.63
2020-07-27 64.01 61.9 62.79 63.69 118500.0 63.18
2020-07-24 63.43 62.92 63.15 63.04 63300.0 62.54
2020-07-23 63.56 62.36 62.36 63.38 81200.0 62.88
2020-07-22 63.5 62.19 62.61 62.66 71300.0 62.16
2020-07-21 63.44 62.15 62.18 63.33 61000.0 62.83
2020-07-20 61.75 60.65 60.9 61.42 65000.0 60.93
2020-07-17 62.23 61.18 61.74 61.55 45400.0 61.06
2020-07-16 62.66 61.45 62.11 61.84 51600.0 61.35
2020-07-15 63.03 60.66 61.5 62.44 68900.0 61.94
2020-07-14 60.05 58.79 59.14 59.67 63900.0 59.19
2020-07-13 60.42 58.98 60.31 59.15 65500.0 58.68
2020-07-10 59.38 56.47 56.51 59.28 103800.0 58.81
2020-07-09 57.38 54.68 57.38 55.39 79100.0 54.95
2020-07-08 57.89 56.09 56.14 57.55 73200.0 57.09
2020-07-07 57.99 55.65 57.99 55.89 79900.0 55.44
2020-07-06 59.84 58.4 59.3 58.63 82700.0 58.16
2020-07-02 59.29 57.43 58.96 57.61 62400.0 57.15
2020-07-01 59.97 57.3 59.08 57.48 66300.0 57.02
2020-06-30 59.29 57.16 57.32 59.16 75300.0 58.69
2020-06-29 58.15 55.14 55.58 57.8 115000.0 57.34
2020-06-26 58.0 53.89 58.0 54.5 556400.0 54.07
2020-06-25 59.2 56.92 56.92 58.86 172700.0 58.39
2020-06-24 60.14 56.33 59.47 57.45 133000.0 56.99
2020-06-23 62.15 59.91 61.05 60.37 116000.0 59.89
2020-06-22 60.9 59.13 60.49 59.97 147200.0 59.49
2020-06-19 62.35 60.19 62.09 61.04 718500.0 60.55
2020-06-18 62.17 60.45 60.67 61.61 180300.0 61.12
2020-06-17 62.73 60.2 62.73 61.68 218100.0 61.19
2020-06-16 65.27 62.51 63.95 62.89 136500.0 62.39
2020-06-15 61.88 59.73 61.31 61.16 182100.0 60.67
2020-06-12 65.78 62.29 64.4 63.86 89700.0 63.35
2020-06-11 64.61 60.6 62.58 61.51 85400.0 61.02
2020-06-10 71.53 66.07 71.53 66.34 106400.0 65.81
2020-06-09 72.8 69.22 69.38 71.93 114400.0 71.36
2020-06-08 71.55 69.8 70.14 70.82 104200.0 70.26
2020-06-05 71.29 68.27 70.5 68.68 85000.0 68.13
2020-06-04 67.33 64.11 64.92 67.3 112100.0 66.76
2020-06-03 66.71 65.0 65.01 65.51 88700.0 64.99
2020-06-02 64.12 61.49 62.19 63.44 75600.0 62.93
2020-06-01 61.78 60.16 60.17 61.47 142700.0 60.98
2020-05-29 60.2 58.26 59.59 59.64 108300.0 59.16
2020-05-28 64.1 59.81 64.1 60.78 108800.0 60.3
2020-05-27 63.35 59.78 61.0 62.89 121000.0 62.19
2020-05-26 60.35 57.71 58.67 59.1 118700.0 58.44
2020-05-22 56.83 55.27 56.46 56.28 50400.0 55.65
2020-05-21 57.04 55.68 56.48 56.1 82300.0 55.48
2020-05-20 57.57 55.58 55.58 56.86 107300.0 56.23
2020-05-19 55.82 54.15 55.65 54.36 115000.0 53.76
2020-05-18 56.46 54.07 55.0 56.01 105300.0 55.39
2020-05-15 52.37 50.53 51.57 52.18 290700.0 51.6
2020-05-14 51.6 47.4 49.44 51.46 101300.0 50.89
2020-05-13 51.43 49.45 50.34 50.53 127400.0 49.97
2020-05-12 52.74 50.9 52.23 51.18 127100.0 50.61
2020-05-11 52.31 49.4 50.57 51.78 90800.0 51.2
2020-05-08 52.73 51.43 51.91 51.92 56200.0 51.34
2020-05-07 51.67 49.94 50.5 50.51 84300.0 49.95
2020-05-06 51.4 49.2 51.4 49.49 59400.0 48.94
2020-05-05 54.31 50.85 52.55 51.17 79400.0 50.6
2020-05-04 52.44 50.53 50.89 51.44 109200.0 50.87
2020-05-01 53.51 51.31 53.34 52.47 112000.0 51.89
2020-04-30 56.54 53.64 56.54 53.91 81500.0 53.31
2020-04-29 59.93 55.63 55.66 58.11 102400.0 57.46
2020-04-28 55.1 52.73 53.47 53.69 77200.0 53.09
2020-04-27 52.19 48.69 48.69 51.67 113900.0 51.1
2020-04-24 49.49 47.36 49.45 48.12 91200.0 47.58
2020-04-23 52.54 49.08 50.98 49.3 106400.0 48.75
2020-04-22 52.76 50.31 52.32 51.0 104000.0 50.43
2020-04-21 51.53 49.6 50.57 51.11 84500.0 50.54
2020-04-20 53.96 51.01 52.26 52.12 55500.0 51.54
2020-04-17 53.67 51.43 51.5 53.67 72300.0 53.07
2020-04-16 51.15 48.23 50.98 49.57 100000.0 49.02
2020-04-15 51.59 49.37 50.75 50.55 64800.0 49.99
2020-04-14 56.69 52.51 54.64 53.25 94900.0 52.66
2020-04-13 54.76 52.52 54.76 53.25 68000.0 52.66
2020-04-09 55.94 52.73 53.37 54.95 101900.0 54.34
2020-04-08 53.17 50.36 53.12 52.06 110600.0 51.48
2020-04-07 55.28 51.02 53.96 52.35 125100.0 51.77
2020-04-06 52.22 49.09 50.56 52.22 82300.0 51.64
2020-04-03 50.6 46.59 48.66 48.25 81800.0 47.71
2020-04-02 49.96 46.5 47.22 49.71 77500.0 49.16
2020-04-01 49.32 46.76 48.14 47.46 135100.0 46.93
2020-03-31 51.48 48.55 49.94 50.57 119800.0 50.01
2020-03-30 54.26 48.87 50.67 50.08 191600.0 49.52
2020-03-27 55.28 45.87 46.63 50.09 441700.0 49.53
2020-03-26 50.23 42.43 42.95 48.55 188600.0 48.01
2020-03-25 45.08 39.88 40.45 41.91 149500.0 41.44
2020-03-24 42.83 39.5 40.06 40.6 147600.0 40.15
2020-03-23 39.69 35.46 37.46 37.68 218800.0 37.26
2020-03-20 41.51 36.64 38.68 36.84 219400.0 36.43
2020-03-19 39.48 31.95 33.97 38.29 139400.0 37.86
2020-03-18 40.78 34.11 40.78 34.25 123200.0 33.87
2020-03-17 42.39 38.87 42.39 41.82 156100.0 41.35
2020-03-16 46.4 40.81 44.04 41.27 160700.0 40.81
2020-03-13 49.47 45.12 48.01 49.47 145000.0 48.92
2020-03-12 50.45 44.47 48.41 44.84 107900.0 44.34
2020-03-11 56.0 52.47 54.97 53.4 109500.0 52.81
2020-03-10 57.98 54.22 57.2 56.91 108100.0 56.28
2020-03-09 58.0 54.65 55.5 54.91 164300.0 54.3
2020-03-06 69.45 66.5 66.5 67.35 133500.0 66.6
2020-03-05 71.61 68.39 71.28 69.17 172200.0 68.4
2020-03-04 73.55 71.06 72.84 73.4 91000.0 72.58
2020-03-03 74.8 70.67 74.78 71.57 114100.0 70.77
2020-03-02 75.69 70.18 70.49 74.81 166300.0 73.98
2020-02-28 70.9 68.85 69.64 70.08 123600.0 69.3
2020-02-27 76.05 72.56 73.2 72.99 108700.0 71.44
2020-02-26 77.05 74.75 76.59 74.89 68600.0 73.3
2020-02-25 79.94 76.01 79.94 76.05 78700.0 74.43
2020-02-24 79.98 78.61 79.31 79.65 58300.0 77.95
2020-02-21 83.23 81.23 82.75 82.1 114100.0 80.35
2020-02-20 85.09 82.97 84.67 83.06 77700.0 81.29
2020-02-19 86.24 85.45 85.96 85.98 42600.0 84.15
2020-02-18 86.42 85.05 86.42 85.77 110400.0 83.94