Spirit of Texas Bancshares Inc. Common Stockのデータ

Spirit of Texas Bancshares Inc. Common Stockの基本情報

名前 Spirit of Texas Bancshares Inc. Common Stock
ティッカー STXB
国 United States
上場年 2018.0
セクター Finance

Spirit of Texas Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.75 19.27 19.53 19.55 14200.0 19.55
2021-02-12 19.5 19.04 19.29 19.32 13000.0 19.32
2021-02-11 20.0 19.27 19.93 19.36 21900.0 19.36
2021-02-10 20.0 19.62 19.82 19.81 23000.0 19.81
2021-02-09 20.0 19.55 19.95 19.95 15400.0 19.95
2021-02-08 20.0 19.34 19.44 20.0 35000.0 20.0
2021-02-05 19.4 19.17 19.29 19.37 29200.0 19.37
2021-02-04 19.34 18.31 18.55 19.3 15500.0 19.3
2021-02-03 18.77 18.35 18.72 18.64 18800.0 18.64
2021-02-02 18.95 18.45 18.45 18.7 16300.0 18.7
2021-02-01 18.45 17.75 17.94 18.28 29100.0 18.28
2021-01-29 18.43 17.71 18.43 17.94 25300.0 17.94
2021-01-28 18.6 18.0 18.22 18.49 26700.0 18.49
2021-01-27 18.39 17.79 18.15 18.01 58500.0 18.01
2021-01-26 18.59 18.04 18.04 18.5 43000.0 18.5
2021-01-25 18.05 17.36 17.62 17.82 19700.0 17.82
2021-01-22 18.49 17.4 17.4 18.08 30000.0 18.08
2021-01-21 18.5 17.5 18.5 17.57 23600.0 17.57
2021-01-20 18.25 17.85 18.2 17.88 18000.0 17.88
2021-01-19 18.29 17.96 18.06 18.28 32800.0 18.28
2021-01-15 18.26 17.89 18.18 17.95 13000.0 17.95
2021-01-14 18.6 17.78 18.01 18.43 20700.0 18.43
2021-01-13 18.42 17.69 18.42 17.69 50600.0 17.69
2021-01-12 18.77 18.06 18.06 18.57 25800.0 18.57
2021-01-11 18.22 17.65 17.65 18.04 17600.0 18.04
2021-01-08 18.4 17.58 18.4 17.86 27400.0 17.86
2021-01-07 18.84 18.2 18.2 18.41 24500.0 18.41
2021-01-06 18.61 17.1 17.1 18.07 54900.0 18.07
2021-01-05 17.23 16.75 17.0 16.76 28400.0 16.76
2021-01-04 16.97 16.37 16.74 16.8 30500.0 16.8
2020-12-31 17.03 16.6 16.8 16.8 25000.0 16.71
2020-12-30 16.83 16.57 16.66 16.73 10100.0 16.64
2020-12-29 17.05 16.45 16.92 16.61 12400.0 16.52
2020-12-28 17.11 16.54 16.71 16.81 15100.0 16.72
2020-12-24 16.85 16.52 16.85 16.53 7900.0 16.44
2020-12-23 16.83 16.44 16.62 16.77 12900.0 16.68
2020-12-22 16.6 16.2 16.6 16.34 27300.0 16.25
2020-12-21 16.65 16.29 16.35 16.65 36500.0 16.56
2020-12-18 16.95 16.31 16.88 16.32 79000.0 16.23
2020-12-17 17.01 16.75 16.9 16.93 22900.0 16.84
2020-12-16 17.22 16.77 17.01 16.79 34500.0 16.7
2020-12-15 17.19 16.7 16.75 16.9 43400.0 16.81
2020-12-14 16.85 16.45 16.65 16.61 18400.0 16.52
2020-12-11 16.72 16.4 16.45 16.65 15800.0 16.56
2020-12-10 16.69 16.45 16.6 16.63 16500.0 16.54
2020-12-09 16.76 16.58 16.76 16.59 26800.0 16.5
2020-12-08 16.83 16.44 16.44 16.7 24200.0 16.61
2020-12-07 16.69 16.42 16.69 16.54 23300.0 16.45
2020-12-04 16.77 16.0 16.03 16.71 39900.0 16.62
2020-12-03 16.21 15.85 15.98 15.9 20300.0 15.81
2020-12-02 16.2 15.77 15.93 16.2 11800.0 16.11
2020-12-01 16.25 15.8 15.88 15.82 42000.0 15.74
2020-11-30 16.21 15.4 16.19 15.62 39100.0 15.54
2020-11-27 16.44 15.74 16.41 16.4 17700.0 16.31
2020-11-25 16.81 16.16 16.77 16.46 22800.0 16.37
2020-11-24 17.28 16.36 16.4 17.1 47600.0 17.01
2020-11-23 16.35 15.86 16.25 15.94 39900.0 15.85
2020-11-20 16.16 15.56 15.69 16.08 25200.0 15.99
2020-11-19 16.26 15.29 16.08 16.0 8000.0 15.91
2020-11-18 16.76 15.79 15.79 16.03 47600.0 15.94
2020-11-17 16.17 15.79 15.88 16.02 15500.0 15.93
2020-11-16 16.15 15.86 15.95 16.05 32300.0 15.96
2020-11-13 15.9 15.39 15.4 15.77 14300.0 15.69
2020-11-12 16.02 15.06 15.68 15.29 22200.0 15.21
2020-11-11 16.38 15.64 16.35 15.91 28400.0 15.82
2020-11-10 16.51 15.65 16.19 16.06 41800.0 15.97
2020-11-09 17.27 14.5 14.5 15.88 106300.0 15.79
2020-11-06 14.31 13.5 13.66 14.01 48300.0 13.93
2020-11-05 13.94 12.54 12.54 13.66 259100.0 13.59
2020-11-04 13.17 12.49 13.17 12.62 13300.0 12.55
2020-11-03 13.56 12.9 13.43 13.35 26000.0 13.28
2020-11-02 13.51 12.95 12.95 13.18 16700.0 13.11
2020-10-30 13.19 12.66 12.78 12.71 29500.0 12.64
2020-10-29 13.03 12.52 12.68 12.91 24300.0 12.84
2020-10-28 13.16 12.65 13.04 12.77 18800.0 12.7
2020-10-27 14.0 13.28 14.0 13.29 13400.0 13.22
2020-10-26 14.02 13.71 13.75 14.02 13400.0 13.94
2020-10-23 14.47 13.82 14.1 14.04 21600.0 13.96
2020-10-22 14.3 13.62 13.62 13.98 32900.0 13.91
2020-10-21 13.73 13.48 13.62 13.58 15500.0 13.51
2020-10-20 13.62 13.18 13.18 13.54 25700.0 13.47
2020-10-19 13.35 13.16 13.16 13.23 10300.0 13.16
2020-10-16 13.38 12.77 12.82 13.32 14000.0 13.25
2020-10-15 12.9 12.27 12.31 12.9 11400.0 12.83
2020-10-14 13.1 12.71 13.0 12.71 14300.0 12.64
2020-10-13 13.36 12.96 13.24 13.09 20600.0 13.02
2020-10-12 13.4 12.63 13.02 13.4 23500.0 13.33
2020-10-09 13.26 13.08 13.25 13.16 7800.0 13.09
2020-10-08 13.4 12.77 13.36 13.31 32800.0 13.24
2020-10-07 13.31 12.79 12.79 13.24 34100.0 13.1
2020-10-06 13.33 12.69 12.83 12.83 18800.0 12.69
2020-10-05 12.77 12.0 12.05 12.71 37600.0 12.58
2020-10-02 12.06 11.28 11.28 11.81 53800.0 11.68
2020-10-01 11.52 11.15 11.25 11.4 27600.0 11.28
2020-09-30 11.36 11.07 11.33 11.16 29500.0 11.04
2020-09-29 11.26 10.82 11.26 11.06 9500.0 10.94
2020-09-28 11.43 11.0 11.0 11.29 24600.0 11.17
2020-09-25 11.1 10.61 10.61 10.85 46500.0 10.73
2020-09-24 10.85 10.49 10.56 10.57 38100.0 10.46
2020-09-23 11.34 10.45 11.34 10.52 40200.0 10.41
2020-09-22 11.3 10.67 11.11 10.74 181000.0 10.63
2020-09-21 11.69 10.84 11.69 11.01 62200.0 10.89
2020-09-18 11.98 11.08 11.64 11.84 202200.0 11.71
2020-09-17 11.68 11.44 11.52 11.49 21600.0 11.37
2020-09-16 11.78 11.56 11.73 11.57 31600.0 11.45
2020-09-15 11.93 11.56 11.93 11.56 22900.0 11.44
2020-09-14 12.09 11.78 11.82 11.91 27200.0 11.78
2020-09-11 12.04 11.63 11.97 11.83 42000.0 11.7
2020-09-10 12.16 11.52 12.05 11.95 79500.0 11.82
2020-09-09 12.7 12.0 12.65 12.01 118400.0 11.88
2020-09-08 13.02 12.7 12.88 12.78 49000.0 12.64
2020-09-04 13.1 12.49 12.79 13.06 95400.0 12.92
2020-09-03 12.86 12.35 12.5 12.66 24200.0 12.53
2020-09-02 12.61 12.22 12.34 12.53 26400.0 12.4
2020-09-01 12.57 12.33 12.36 12.41 18700.0 12.28
2020-08-31 12.75 11.79 12.75 12.5 56600.0 12.37
2020-08-28 13.0 12.67 13.0 12.82 22100.0 12.68
2020-08-27 12.98 12.65 12.81 12.9 29700.0 12.76
2020-08-26 12.78 12.58 12.77 12.7 28100.0 12.57
2020-08-25 12.95 12.56 12.78 12.9 16100.0 12.76
2020-08-24 12.73 12.26 12.28 12.68 16600.0 12.55
2020-08-21 12.37 12.05 12.24 12.16 82900.0 12.03
2020-08-20 12.55 12.12 12.53 12.25 32100.0 12.12
2020-08-19 12.85 12.21 12.51 12.75 40300.0 12.61
2020-08-18 12.69 12.3 12.64 12.48 29500.0 12.35
2020-08-17 12.78 12.54 12.78 12.64 16700.0 12.51
2020-08-14 13.07 12.57 12.63 12.94 17100.0 12.8
2020-08-13 12.79 12.49 12.67 12.71 33200.0 12.58
2020-08-12 12.96 12.47 12.93 12.76 37900.0 12.62
2020-08-11 13.23 12.57 12.75 12.77 32900.0 12.63
2020-08-10 12.98 12.31 12.72 12.62 26900.0 12.49
2020-08-07 12.75 11.92 11.94 12.75 29200.0 12.61
2020-08-06 12.2 11.97 12.15 11.99 13600.0 11.86
2020-08-05 12.2 11.65 11.84 12.2 33300.0 12.07
2020-08-04 11.78 11.63 11.71 11.74 25900.0 11.62
2020-08-03 11.96 11.6 11.68 11.79 35000.0 11.66
2020-07-31 11.71 11.5 11.63 11.65 51600.0 11.53
2020-07-30 11.82 11.12 11.15 11.82 93100.0 11.69
2020-07-29 11.35 11.01 11.01 11.3 29300.0 11.18
2020-07-28 11.14 10.84 10.85 10.91 41000.0 10.79
2020-07-27 11.39 10.46 11.39 10.83 49100.0 10.72
2020-07-24 11.7 11.46 11.59 11.48 19500.0 11.36
2020-07-23 11.89 11.57 11.72 11.59 28400.0 11.47
2020-07-22 12.08 11.56 12.07 11.74 45600.0 11.62
2020-07-21 12.25 10.73 10.73 12.0 112500.0 11.87
2020-07-20 10.8 10.54 10.7 10.55 43600.0 10.44
2020-07-17 11.15 10.79 10.79 10.83 45200.0 10.72
2020-07-16 11.07 10.83 11.01 10.9 55000.0 10.78
2020-07-15 11.25 10.78 10.97 10.96 56600.0 10.84
2020-07-14 11.03 10.71 10.95 10.75 28200.0 10.64
2020-07-13 11.95 10.76 11.03 10.88 30100.0 10.76
2020-07-10 10.95 10.44 10.44 10.89 44700.0 10.77
2020-07-09 11.37 10.4 11.25 10.61 69400.0 10.5
2020-07-08 11.51 11.05 11.4 11.31 24500.0 11.19
2020-07-07 11.67 11.37 11.57 11.52 31300.0 11.4
2020-07-06 11.85 11.5 11.64 11.76 27700.0 11.64
2020-07-02 12.0 11.35 11.88 11.4 41000.0 11.28
2020-07-01 12.27 11.51 12.11 11.54 42000.0 11.42
2020-06-30 12.34 11.48 11.48 12.31 28600.0 12.18
2020-06-29 11.88 11.45 11.88 11.71 55400.0 11.59
2020-06-26 12.73 11.45 12.07 11.58 81100.0 11.46
2020-06-25 12.45 11.28 11.66 12.31 26700.0 12.18
2020-06-24 12.32 11.63 12.32 11.77 32500.0 11.65
2020-06-23 13.14 12.52 12.87 12.58 23400.0 12.45
2020-06-22 12.75 12.06 12.38 12.66 27200.0 12.53
2020-06-19 12.74 12.12 12.74 12.64 78900.0 12.51
2020-06-18 13.09 12.42 12.69 12.58 33900.0 12.45
2020-06-17 13.35 12.44 13.33 12.63 23300.0 12.5
2020-06-16 13.6 12.79 13.12 13.28 41400.0 13.14
2020-06-15 12.77 11.52 11.75 12.53 35600.0 12.4
2020-06-12 12.28 11.65 12.17 12.06 38500.0 11.93
2020-06-11 12.74 11.51 12.74 11.52 66700.0 11.4
2020-06-10 14.26 13.5 14.26 13.5 43500.0 13.36
2020-06-09 14.8 13.69 14.19 14.26 39800.0 14.11
2020-06-08 14.53 13.66 13.86 14.52 60200.0 14.37
2020-06-05 14.21 13.4 13.5 13.55 79300.0 13.41
2020-06-04 13.12 12.68 12.85 12.85 45800.0 12.71
2020-06-03 13.31 12.4 12.56 13.03 25600.0 12.89
2020-06-02 12.55 12.15 12.36 12.17 27000.0 12.04
2020-06-01 12.58 12.02 12.2 12.15 45500.0 12.02
2020-05-29 12.43 12.0 12.43 12.04 39900.0 11.91
2020-05-28 14.03 12.35 13.37 12.49 53700.0 12.36
2020-05-27 13.31 12.61 12.92 13.13 57800.0 12.99
2020-05-26 13.06 12.36 12.51 12.5 53400.0 12.37
2020-05-22 12.16 11.69 11.93 12.16 21300.0 12.03
2020-05-21 12.61 11.28 11.43 11.76 59000.0 11.64
2020-05-20 11.56 10.88 10.88 11.4 32700.0 11.28
2020-05-19 11.11 10.5 11.11 10.67 52800.0 10.56
2020-05-18 11.62 10.9 10.9 11.2 131700.0 11.08
2020-05-15 10.44 9.62 10.06 10.29 30100.0 10.18
2020-05-14 10.46 9.38 9.77 10.05 88600.0 9.94
2020-05-13 9.93 9.21 9.75 9.76 41000.0 9.66
2020-05-12 10.33 9.79 10.33 9.79 43800.0 9.69
2020-05-11 10.97 10.29 10.88 10.58 66000.0 10.47
2020-05-08 10.99 10.5 10.5 10.84 50800.0 10.72
2020-05-07 10.44 9.95 10.14 10.29 26300.0 10.18
2020-05-06 10.45 9.97 10.38 9.97 61200.0 9.86
2020-05-05 11.41 10.25 11.33 10.37 70600.0 10.26
2020-05-04 11.49 10.62 10.62 11.19 34900.0 11.07
2020-05-01 11.26 10.46 11.13 10.87 70400.0 10.75
2020-04-30 13.0 11.05 12.06 11.49 70300.0 11.37
2020-04-29 13.86 10.71 10.99 12.42 117800.0 12.29
2020-04-28 10.8 10.11 10.41 10.54 108700.0 10.43
2020-04-27 10.49 9.81 9.95 10.19 135300.0 10.08
2020-04-24 10.14 9.67 9.71 9.89 85800.0 9.79
2020-04-23 10.9 9.55 9.79 9.78 53400.0 9.68
2020-04-22 10.03 9.68 9.74 9.7 92000.0 9.6
2020-04-21 9.67 9.29 9.51 9.57 42500.0 9.47
2020-04-20 10.4 9.52 9.95 9.73 30900.0 9.63
2020-04-17 10.22 9.59 9.59 10.19 114400.0 10.08
2020-04-16 10.04 8.96 9.9 9.24 120900.0 9.14
2020-04-15 10.62 9.78 10.05 9.98 80400.0 9.87
2020-04-14 12.25 10.26 11.58 10.55 122400.0 10.44
2020-04-13 12.09 10.76 11.14 11.27 153600.0 11.15
2020-04-09 11.29 10.0 10.36 11.06 152500.0 10.94
2020-04-08 10.26 9.73 9.95 9.98 103400.0 9.87
2020-04-07 10.43 9.61 10.0 9.73 75700.0 9.63
2020-04-06 9.92 9.49 9.49 9.7 86100.0 9.6
2020-04-03 10.23 9.06 9.1 9.15 54400.0 9.05
2020-04-02 9.76 8.98 9.17 9.2 72800.0 9.1
2020-04-01 10.2 9.01 10.16 9.02 125700.0 8.92
2020-03-31 10.91 10.1 10.35 10.34 106000.0 10.23
2020-03-30 10.99 9.73 9.79 10.45 71800.0 10.34
2020-03-27 10.39 9.68 9.97 9.72 385400.0 9.62
2020-03-26 10.49 10.0 10.23 10.34 129500.0 10.23
2020-03-25 11.23 9.99 10.86 10.16 122600.0 10.05
2020-03-24 11.86 10.42 10.62 10.97 130100.0 10.85
2020-03-23 10.64 9.78 10.53 10.14 85000.0 10.03
2020-03-20 12.52 10.02 12.07 10.45 83700.0 10.34
2020-03-19 12.53 9.4 9.4 12.05 93300.0 11.92
2020-03-18 10.75 9.36 10.47 9.39 71000.0 9.29
2020-03-17 10.85 9.65 10.56 10.58 117700.0 10.47
2020-03-16 12.0 10.25 11.34 10.4 83300.0 10.29
2020-03-13 12.84 11.82 12.84 12.39 119900.0 12.26
2020-03-12 13.85 11.63 12.87 12.24 63900.0 12.11
2020-03-11 15.39 13.97 15.13 14.11 59800.0 13.96
2020-03-10 15.75 15.14 15.5 15.6 49700.0 15.43
2020-03-09 16.1 15.23 16.1 15.35 76400.0 15.19
2020-03-06 17.79 16.9 17.69 17.21 67000.0 17.03
2020-03-05 17.9 17.37 17.73 17.64 55400.0 17.45
2020-03-04 18.35 17.84 18.1 17.9 65600.0 17.71
2020-03-03 19.49 18.0 18.35 18.32 50800.0 18.13
2020-03-02 18.65 17.9 18.65 18.38 80600.0 18.18
2020-02-28 19.1 17.61 18.82 18.44 60100.0 18.24
2020-02-27 19.77 19.03 19.6 19.07 36800.0 18.87
2020-02-26 20.17 19.06 20.06 19.7 50600.0 19.49
2020-02-25 20.04 19.35 20.04 19.97 35000.0 19.76
2020-02-24 20.15 19.93 20.05 19.96 33600.0 19.75
2020-02-21 20.56 20.31 20.53 20.46 14100.0 20.24
2020-02-20 20.74 20.24 20.46 20.47 38900.0 20.25
2020-02-19 20.81 20.19 20.33 20.51 29900.0 20.29
2020-02-18 20.4 20.03 20.15 20.22 21200.0 20.01