Standard AVB Financial Corp. Common Stockのデータ

Standard AVB Financial Corp. Common Stockの基本情報

名前 Standard AVB Financial Corp. Common Stock
ティッカー STND
国 United States
上場年 nan
セクター Finance

Standard AVB Financial Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.84 32.67 32.67 32.67 3100.0 32.67
2021-02-12 32.9 32.64 32.89 32.87 6000.0 32.87
2021-02-11 32.79 32.58 32.7 32.79 15600.0 32.79
2021-02-10 32.84 32.69 32.79 32.7 4800.0 32.7
2021-02-09 32.73 32.65 32.71 32.65 9300.0 32.65
2021-02-08 32.82 32.65 32.65 32.76 3100.0 32.76
2021-02-05 32.8 32.6 32.6 32.8 3400.0 32.8
2021-02-04 32.8 32.78 32.8 32.79 6100.0 32.57
2021-02-03 32.83 32.75 32.75 32.83 5500.0 32.61
2021-02-02 32.8 32.75 32.75 32.77 6000.0 32.55
2021-02-01 32.85 32.75 32.8 32.76 5400.0 32.54
2021-01-29 32.82 32.75 32.77 32.81 14400.0 32.59
2021-01-28 32.85 32.75 32.85 32.75 7800.0 32.53
2021-01-27 32.9 32.75 32.75 32.8 12400.0 32.58
2021-01-26 32.79 32.77 32.77 32.79 25500.0 32.57
2021-01-25 32.9 32.75 32.75 32.78 8800.0 32.56
2021-01-22 32.9 32.77 32.77 32.88 11600.0 32.66
2021-01-21 32.8 32.77 32.77 32.79 4100.0 32.57
2021-01-20 32.82 32.77 32.77 32.82 4500.0 32.6
2021-01-19 32.82 32.77 32.82 32.77 4600.0 32.55
2021-01-15 32.85 32.77 32.85 32.8 10000.0 32.58
2021-01-14 32.8 32.77 32.77 32.79 7400.0 32.57
2021-01-13 32.8 32.75 32.78 32.75 9500.0 32.53
2021-01-12 32.8 32.75 32.75 32.8 3700.0 32.58
2021-01-11 32.8 32.75 32.75 32.76 18500.0 32.54
2021-01-08 32.8 32.75 32.75 32.8 6200.0 32.58
2021-01-07 32.8 32.74 32.74 32.75 19100.0 32.53
2021-01-06 32.88 32.72 32.8 32.72 12100.0 32.5
2021-01-05 32.9 32.7 32.89 32.72 6800.0 32.5
2021-01-04 32.82 32.54 32.65 32.62 15100.0 32.4
2020-12-31 32.68 32.59 32.68 32.59 3300.0 32.37
2020-12-30 32.74 32.61 32.65 32.67 14900.0 32.45
2020-12-29 32.79 32.61 32.69 32.67 21100.0 32.45
2020-12-28 32.8 32.69 32.79 32.69 10300.0 32.47
2020-12-24 32.76 32.72 32.72 32.76 3400.0 32.54
2020-12-23 32.88 32.78 32.78 32.79 10800.0 32.57
2020-12-22 32.87 32.76 32.76 32.79 5900.0 32.57
2020-12-21 32.88 32.75 32.76 32.87 12000.0 32.65
2020-12-18 32.9 32.83 32.89 32.85 69700.0 32.63
2020-12-17 32.9 32.83 32.83 32.85 6500.0 32.63
2020-12-16 32.9 32.83 32.86 32.83 8100.0 32.61
2020-12-15 32.91 32.85 32.9 32.85 10000.0 32.63
2020-12-14 32.9 32.84 32.84 32.84 4500.0 32.62
2020-12-11 32.9 32.83 32.87 32.84 7000.0 32.62
2020-12-10 32.92 32.84 32.84 32.9 4200.0 32.68
2020-12-09 32.94 32.84 32.92 32.84 9200.0 32.62
2020-12-08 32.95 32.83 32.83 32.9 4900.0 32.68
2020-12-07 32.92 32.84 32.85 32.86 10500.0 32.64
2020-12-04 32.9 32.89 32.9 32.9 10900.0 32.68
2020-12-03 32.9 32.84 32.9 32.85 12300.0 32.63
2020-12-02 32.9 32.81 32.81 32.84 9700.0 32.62
2020-12-01 32.81 32.76 32.81 32.76 3000.0 32.54
2020-11-30 32.93 32.69 32.69 32.77 2900.0 32.55
2020-11-27 32.96 32.78 32.96 32.82 4400.0 32.6
2020-11-25 32.95 32.85 32.93 32.87 6900.0 32.65
2020-11-24 32.97 32.85 32.85 32.87 10700.0 32.65
2020-11-23 32.98 32.85 32.86 32.85 7600.0 32.63
2020-11-20 32.99 32.81 32.81 32.99 9200.0 32.77
2020-11-19 32.97 32.82 32.82 32.85 5500.0 32.63
2020-11-18 32.99 32.85 32.98 32.85 8600.0 32.63
2020-11-17 33.04 32.82 32.9 32.82 5900.0 32.6
2020-11-16 33.04 32.84 32.95 32.98 9800.0 32.76
2020-11-13 32.94 32.79 32.91 32.84 7300.0 32.62
2020-11-12 32.94 32.76 32.8 32.94 5900.0 32.72
2020-11-11 32.96 32.75 32.96 32.8 6700.0 32.58
2020-11-10 32.97 32.76 32.9 32.79 12200.0 32.57
2020-11-09 33.1 32.77 32.81 32.77 14600.0 32.55
2020-11-06 32.85 32.72 32.85 32.72 1600.0 32.5
2020-11-05 32.95 32.83 32.88 32.83 2800.0 32.39
2020-11-04 32.9 32.81 32.85 32.81 3700.0 32.37
2020-11-03 32.99 32.85 32.97 32.98 8300.0 32.54
2020-11-02 32.96 32.8 32.82 32.96 9900.0 32.52
2020-10-30 32.95 32.82 32.93 32.82 5700.0 32.38
2020-10-29 32.97 32.77 32.79 32.92 7400.0 32.48
2020-10-28 32.82 32.77 32.77 32.82 3700.0 32.38
2020-10-27 32.94 32.8 32.8 32.82 3200.0 32.38
2020-10-26 32.99 32.88 32.89 32.94 6600.0 32.5
2020-10-23 33.25 32.77 33.16 32.88 21200.0 32.44
2020-10-22 33.09 32.8 32.9 32.89 8800.0 32.45
2020-10-21 32.8 32.78 32.8 32.8 4900.0 32.36
2020-10-20 32.87 32.77 32.83 32.8 8500.0 32.36
2020-10-19 32.87 32.77 32.77 32.8 19100.0 32.36
2020-10-16 32.86 32.73 32.73 32.86 8900.0 32.42
2020-10-15 32.9 32.77 32.89 32.8 4200.0 32.36
2020-10-14 32.89 32.79 32.89 32.79 2800.0 32.35
2020-10-13 33.25 32.71 32.73 32.88 11200.0 32.44
2020-10-12 32.9 32.75 32.89 32.8 11500.0 32.36
2020-10-09 32.87 32.71 32.78 32.8 12600.0 32.36
2020-10-08 32.87 32.69 32.72 32.8 6200.0 32.36
2020-10-07 33.0 32.62 32.75 32.86 25900.0 32.42
2020-10-06 33.94 32.6 32.75 32.75 17800.0 32.31
2020-10-05 32.75 32.57 32.59 32.75 16300.0 32.31
2020-10-02 32.75 32.6 32.66 32.68 11300.0 32.24
2020-10-01 32.73 32.5 32.5 32.73 29500.0 32.29
2020-09-30 32.65 32.55 32.6 32.65 62400.0 32.21
2020-09-29 32.6 32.4 32.41 32.6 33500.0 32.16
2020-09-28 32.6 32.26 32.26 32.6 61400.0 32.16
2020-09-25 32.6 32.26 32.45 32.45 964100.0 32.01
2020-09-24 19.38 18.59 18.96 18.76 8400.0 18.51
2020-09-23 18.75 18.55 18.55 18.75 5100.0 18.5
2020-09-22 18.7 18.66 18.7 18.69 5300.0 18.44
2020-09-21 19.68 18.62 19.68 18.62 9200.0 18.37
2020-09-18 19.78 18.67 19.78 19.68 12800.0 19.42
2020-09-17 19.67 18.6 19.43 19.3 2800.0 19.04
2020-09-16 19.55 18.81 19.55 18.81 2200.0 18.56
2020-09-15 19.5 18.57 19.47 19.32 3700.0 19.06
2020-09-14 18.79 18.79 18.79 18.79 1900.0 18.54
2020-09-11 18.6 18.55 18.6 18.58 4000.0 18.33
2020-09-10 18.99 18.61 18.99 18.61 1100.0 18.36
2020-09-09 18.67 18.67 18.67 18.67 2000.0 18.42
2020-09-08 19.34 18.55 18.83 19.34 9200.0 19.08
2020-09-04 18.89 18.72 18.72 18.89 3300.0 18.64
2020-09-03 18.68 18.68 18.68 18.68 1200.0 18.43
2020-09-02 18.62 18.31 18.31 18.55 2000.0 18.3
2020-09-01 18.68 18.36 18.36 18.68 1800.0 18.43
2020-08-31 18.45 18.45 18.45 18.45 2600.0 18.2
2020-08-28 19.13 18.55 18.75 18.9 5400.0 18.65
2020-08-27 19.08 18.55 19.08 18.55 2200.0 18.3
2020-08-26 18.89 18.89 18.89 18.89 1500.0 18.64
2020-08-25 18.77 18.55 18.55 18.67 2100.0 18.42
2020-08-24 19.26 18.7 18.86 18.86 8400.0 18.61
2020-08-21 19.3 18.92 18.92 19.3 2700.0 19.04
2020-08-20 19.59 19.0 19.0 19.2 1400.0 18.94
2020-08-19 19.57 18.74 18.74 19.45 6100.0 19.19
2020-08-18 19.87 19.78 19.78 19.87 800.0 19.6
2020-08-17 20.24 19.84 20.07 20.24 2800.0 19.97
2020-08-14 20.6 20.0 20.6 20.42 6300.0 20.15
2020-08-13 20.66 20.06 20.06 20.53 3800.0 20.25
2020-08-12 20.51 19.75 20.51 19.75 6200.0 19.48
2020-08-11 21.78 20.0 21.78 20.0 3900.0 19.73
2020-08-10 20.71 20.09 20.09 20.34 4800.0 20.07
2020-08-07 21.95 20.6 21.9 20.6 2000.0 20.32
2020-08-06 20.94 20.22 20.94 20.22 1700.0 19.73
2020-08-05 21.08 19.92 19.92 21.08 2600.0 20.57
2020-08-04 19.88 19.62 19.67 19.88 2600.0 19.4
2020-08-03 20.7 19.5 19.5 20.0 2900.0 19.52
2020-07-31 20.52 19.5 20.03 20.06 10400.0 19.57
2020-07-30 20.89 19.68 20.89 20.35 2500.0 19.86
2020-07-29 20.89 20.89 20.89 20.89 1400.0 20.38
2020-07-28 20.2 20.0 20.2 20.0 1400.0 19.52
2020-07-27 21.0 20.09 21.0 20.66 2500.0 20.16
2020-07-24 20.95 20.69 20.69 20.95 1700.0 20.44
2020-07-23 21.31 21.0 21.19 21.31 10100.0 20.79
2020-07-22 21.48 21.48 21.48 21.48 1100.0 20.96
2020-07-21 20.46 19.5 19.99 20.46 3600.0 19.96
2020-07-20 21.0 19.86 21.0 19.86 1600.0 19.38
2020-07-17 21.35 20.04 20.04 20.21 3100.0 19.72
2020-07-16 21.35 20.29 21.35 20.29 1600.0 19.8
2020-07-15 21.09 20.33 20.33 20.57 7500.0 20.07
2020-07-14 21.3 20.26 20.26 20.38 5000.0 19.89
2020-07-13 21.4 20.01 21.4 20.01 3800.0 19.53
2020-07-10 21.4 20.14 21.0 20.61 3400.0 20.11
2020-07-09 22.7 20.7 22.68 20.91 10000.0 20.4
2020-07-08 23.4 22.18 23.4 23.3 7400.0 22.74
2020-07-07 23.11 22.24 22.52 22.69 6200.0 22.14
2020-07-06 23.03 22.75 22.75 22.84 3700.0 22.29
2020-07-02 23.2 22.86 22.86 23.2 5300.0 22.64
2020-07-01 23.15 22.17 22.17 23.14 6200.0 22.58
2020-06-30 23.3 23.0 23.3 23.2 8900.0 22.64
2020-06-29 23.69 22.28 23.69 23.4 24300.0 22.83
2020-06-26 23.98 22.9 23.96 23.0 437900.0 22.44
2020-06-25 24.25 23.65 23.88 24.25 22600.0 23.66
2020-06-24 24.49 23.92 24.49 24.19 6600.0 23.6
2020-06-23 24.68 24.31 24.59 24.47 16100.0 23.88
2020-06-22 24.92 24.16 24.92 24.34 50900.0 23.75
2020-06-19 24.93 23.9 24.27 24.25 22000.0 23.66
2020-06-18 25.25 23.3 24.99 23.3 84000.0 22.74
2020-06-17 24.94 23.98 24.25 24.84 3100.0 24.24
2020-06-16 24.95 23.94 24.9 24.65 12300.0 24.05
2020-06-15 24.73 23.4 24.73 24.11 9500.0 23.53
2020-06-12 24.92 23.78 23.78 24.6 10600.0 24.0
2020-06-11 24.3 22.95 24.05 23.5 8100.0 22.93
2020-06-10 25.59 24.47 24.47 25.3 11600.0 24.69
2020-06-09 25.65 24.35 24.75 25.1 122800.0 24.49
2020-06-08 24.84 24.5 24.5 24.75 19500.0 24.15
2020-06-05 24.51 24.0 24.02 24.51 11900.0 23.92
2020-06-04 24.13 23.75 23.75 24.0 9900.0 23.42
2020-06-03 24.12 23.91 24.0 24.0 4600.0 23.42
2020-06-02 24.04 23.7 24.0 23.7 1000.0 23.13
2020-06-01 24.0 23.51 23.51 23.51 3600.0 22.94
2020-05-29 24.19 23.01 23.01 24.0 5000.0 23.42
2020-05-28 24.2 23.61 24.2 23.61 3600.0 23.04
2020-05-27 24.75 24.11 24.19 24.11 4200.0 23.53
2020-05-26 24.74 23.64 23.64 24.15 3300.0 23.57
2020-05-22 24.1 23.66 24.1 24.1 2900.0 23.52
2020-05-21 24.16 22.0 22.0 23.63 4000.0 23.06
2020-05-20 24.28 23.76 24.28 24.0 5800.0 23.42
2020-05-19 24.0 22.99 23.3 23.41 3800.0 22.84
2020-05-18 23.97 22.0 23.15 23.4 6600.0 22.83
2020-05-15 23.7 23.7 23.7 23.7 0.0 23.13
2020-05-14 23.8 23.01 23.39 23.7 4000.0 23.13
2020-05-13 24.0 22.79 24.0 23.78 5700.0 23.2
2020-05-12 24.3 23.41 23.41 23.6 2400.0 23.03
2020-05-11 24.95 23.32 23.32 23.51 7100.0 22.94
2020-05-08 24.5 23.99 24.0 24.5 5700.0 23.91
2020-05-07 23.53 23.51 23.51 23.53 1200.0 22.74
2020-05-06 24.0 23.98 23.98 24.0 800.0 23.2
2020-05-05 24.49 24.0 24.24 24.42 3900.0 23.61
2020-05-04 24.25 22.02 23.02 24.15 3700.0 23.34
2020-05-01 24.25 22.37 23.39 24.25 4900.0 23.44
2020-04-30 26.25 23.63 24.46 25.42 3600.0 24.57
2020-04-29 25.75 23.03 23.03 25.03 1200.0 24.19
2020-04-28 24.0 22.95 23.0 23.0 1300.0 22.23
2020-04-27 22.0 21.21 21.21 22.0 500.0 21.27
2020-04-24 21.7 20.5 21.08 21.5 11600.0 20.78
2020-04-23 21.6 21.2 21.25 21.6 1700.0 20.88
2020-04-22 21.44 21.44 21.44 21.44 300.0 20.72
2020-04-21 21.82 20.51 20.72 21.4 2600.0 20.69
2020-04-20 21.33 21.28 21.33 21.33 600.0 20.62
2020-04-17 21.75 20.86 21.37 21.2 1400.0 20.49
2020-04-16 22.38 20.5 21.26 21.33 8200.0 20.62
2020-04-15 22.5 22.5 22.5 22.5 200.0 21.75
2020-04-14 22.9 21.5 21.98 22.46 8200.0 21.71
2020-04-13 23.7 21.93 21.96 22.7 14900.0 21.94
2020-04-09 22.0 21.71 22.0 21.99 1600.0 21.26
2020-04-08 22.0 20.62 20.62 22.0 3000.0 21.27
2020-04-07 21.5 20.12 20.5 21.0 6100.0 20.3
2020-04-06 21.48 20.71 21.48 20.71 800.0 20.02
2020-04-03 22.0 20.05 22.0 20.31 4400.0 19.63
2020-04-02 21.64 20.78 21.64 20.78 800.0 20.09
2020-04-01 20.48 19.95 20.48 20.4 9400.0 19.72
2020-03-31 21.9 20.0 20.0 21.16 900.0 20.45
2020-03-30 20.75 20.0 20.5 20.75 2200.0 20.06
2020-03-27 22.0 20.0 20.0 21.19 1800.0 20.48
2020-03-26 20.39 18.35 20.0 18.76 1000.0 18.13
2020-03-25 19.0 17.5 19.0 18.03 5400.0 17.43
2020-03-24 18.55 17.56 17.82 17.7 5100.0 17.11
2020-03-23 17.26 17.01 17.02 17.26 3600.0 16.68
2020-03-20 20.18 17.52 18.5 18.1 4500.0 17.5
2020-03-19 23.7 17.54 18.6 19.1 19400.0 18.46
2020-03-18 22.0 18.66 22.0 18.66 40700.0 18.04
2020-03-17 22.57 21.5 21.5 21.97 19800.0 21.24
2020-03-16 22.0 21.0 21.0 22.0 5100.0 21.27
2020-03-13 24.28 23.45 23.62 23.45 6900.0 22.67
2020-03-12 25.22 23.18 25.22 23.24 6300.0 22.46
2020-03-11 26.45 26.01 26.33 26.45 24700.0 25.57
2020-03-10 26.2 26.0 26.0 26.17 7400.0 25.3
2020-03-09 26.7 25.0 25.6 25.64 8700.0 24.78
2020-03-06 26.15 26.15 26.15 26.15 300.0 25.28
2020-03-05 27.76 26.75 27.76 26.75 6000.0 25.86
2020-03-04 28.25 27.11 27.64 28.0 1600.0 27.07
2020-03-03 29.37 27.87 28.61 27.87 6700.0 26.94
2020-03-02 28.4 28.4 28.4 28.4 0.0 27.45
2020-02-28 29.0 27.87 28.65 28.4 7200.0 27.45
2020-02-27 30.0 28.92 28.92 29.26 5500.0 28.28
2020-02-26 29.02 29.02 29.02 29.02 300.0 28.05
2020-02-25 29.84 29.02 29.66 29.02 1900.0 28.05
2020-02-24 29.93 29.93 29.93 29.93 0.0 28.93
2020-02-21 29.93 29.59 29.59 29.93 700.0 28.93
2020-02-20 30.19 30.19 30.19 30.19 600.0 29.18
2020-02-19 30.25 30.08 30.08 30.25 800.0 29.24
2020-02-18 30.25 30.13 30.13 30.25 5300.0 29.24