Umpqua Holdings Corporation Common Stockのデータ

Umpqua Holdings Corporation Common Stockの基本情報

名前 Umpqua Holdings Corporation Common Stock
ティッカー UMPQ
United States
上場年 nan
セクター Finance

Umpqua Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.65 16.15 16.32 16.49 1541000.0 16.49
2021-02-12 16.28 15.96 15.96 16.16 1084100.0 16.16
2021-02-11 16.69 16.16 16.41 16.29 1163600.0 16.08
2021-02-10 16.74 16.28 16.41 16.51 1680700.0 16.3
2021-02-09 16.33 16.03 16.16 16.3 1474400.0 16.09
2021-02-08 16.25 16.02 16.11 16.19 1636500.0 15.98
2021-02-05 16.16 15.69 16.07 15.8 1225000.0 15.6
2021-02-04 16.17 15.44 15.44 15.96 2284500.0 15.75
2021-02-03 15.44 15.19 15.24 15.36 1558600.0 15.16
2021-02-02 15.75 15.06 15.32 15.24 1398600.0 15.04
2021-02-01 15.13 14.59 14.69 15.1 2079100.0 14.91
2021-01-29 15.25 14.49 15.17 14.51 5147600.0 14.32
2021-01-28 15.26 14.87 15.08 15.18 1686900.0 14.98
2021-01-27 15.78 14.85 15.22 14.87 2458200.0 14.68
2021-01-26 16.17 15.5 16.16 15.51 1438200.0 15.31
2021-01-25 15.94 15.56 15.91 15.9 1804900.0 15.7
2021-01-22 16.05 15.56 15.64 16.04 1407500.0 15.83
2021-01-21 16.56 15.5 16.38 15.77 2414800.0 15.57
2021-01-20 16.7 16.33 16.66 16.5 1560700.0 16.29
2021-01-19 16.91 16.64 16.71 16.69 1187600.0 16.47
2021-01-15 17.01 16.63 16.78 16.68 1123900.0 16.46
2021-01-14 17.21 16.73 16.83 17.13 970200.0 16.91
2021-01-13 16.94 16.6 16.94 16.74 855400.0 16.52
2021-01-12 17.33 16.8 16.99 16.92 1471700.0 16.7
2021-01-11 16.84 16.27 16.34 16.78 1282500.0 16.56
2021-01-08 16.84 16.28 16.82 16.65 1293400.0 16.44
2021-01-07 16.74 16.38 16.38 16.66 1850600.0 16.45
2021-01-06 16.44 15.67 15.67 16.27 2096000.0 16.06
2021-01-05 15.44 15.02 15.09 15.27 1142700.0 15.07
2021-01-04 15.42 14.79 15.3 15.1 1404700.0 14.91
2020-12-31 15.23 14.9 15.06 15.14 972700.0 14.94
2020-12-30 15.16 14.86 14.86 15.13 786400.0 14.93
2020-12-29 15.15 14.79 15.12 14.83 842400.0 14.64
2020-12-28 15.42 15.08 15.38 15.16 774400.0 14.96
2020-12-24 15.3 14.83 15.25 15.14 525700.0 14.94
2020-12-23 15.2 14.67 14.67 15.19 1069100.0 14.99
2020-12-22 14.92 14.63 14.8 14.64 801800.0 14.45
2020-12-21 14.87 14.56 14.67 14.81 1206400.0 14.62
2020-12-18 15.02 14.54 14.89 14.71 6037200.0 14.52
2020-12-17 15.08 14.72 15.07 14.87 1076000.0 14.68
2020-12-16 15.23 15.0 15.18 15.09 1286800.0 14.9
2020-12-15 15.18 14.71 15.02 15.18 1408000.0 14.98
2020-12-14 15.08 14.77 15.06 14.81 1171100.0 14.62
2020-12-11 14.93 14.63 14.63 14.8 844000.0 14.61
2020-12-10 14.86 14.54 14.72 14.83 840800.0 14.64
2020-12-09 15.23 14.66 15.0 14.78 1371400.0 14.59
2020-12-08 14.81 14.5 14.54 14.75 1481100.0 14.56
2020-12-07 14.76 14.34 14.5 14.71 988400.0 14.52
2020-12-04 14.69 14.45 14.5 14.68 1178200.0 14.49
2020-12-03 14.59 14.21 14.35 14.39 1483900.0 14.2
2020-12-02 14.38 13.9 13.94 14.31 1067500.0 14.13
2020-12-01 14.37 14.0 14.22 14.05 1306300.0 13.87
2020-11-30 14.62 13.86 14.59 13.89 1501500.0 13.71
2020-11-27 14.73 14.42 14.73 14.57 679600.0 14.38
2020-11-25 14.99 14.68 14.88 14.78 772400.0 14.59
2020-11-24 15.11 14.66 14.68 15.0 1480400.0 14.81
2020-11-23 14.42 14.15 14.31 14.38 1698100.0 14.19
2020-11-20 14.16 13.94 14.08 14.13 1218600.0 13.95
2020-11-19 14.22 13.88 13.96 14.2 1363200.0 14.02
2020-11-18 14.75 14.23 14.5 14.29 1928800.0 13.9
2020-11-17 14.55 14.16 14.19 14.47 1693300.0 14.07
2020-11-16 14.71 14.34 14.56 14.55 1354300.0 14.15
2020-11-13 14.1 13.86 13.9 13.98 1657100.0 13.6
2020-11-12 13.86 13.53 13.73 13.68 1358300.0 13.31
2020-11-11 14.52 13.67 14.34 14.02 1266900.0 13.64
2020-11-10 14.46 13.82 14.1 14.28 1902600.0 13.89
2020-11-09 14.55 13.49 13.49 13.87 3436900.0 13.49
2020-11-06 13.07 12.48 13.06 12.52 1555400.0 12.18
2020-11-05 13.01 12.33 12.41 12.96 1307400.0 12.6
2020-11-04 13.1 12.27 12.96 12.32 1464200.0 11.98
2020-11-03 13.38 12.99 13.04 13.29 1682600.0 12.93
2020-11-02 12.99 12.52 12.74 12.76 1365300.0 12.41
2020-10-30 12.56 12.04 12.16 12.56 1538700.0 12.22
2020-10-29 12.28 11.7 11.87 12.23 1889800.0 11.89
2020-10-28 12.42 11.89 12.3 11.92 3096600.0 11.59
2020-10-27 13.13 12.51 12.97 12.52 1604700.0 12.18
2020-10-26 13.37 13.01 13.24 13.35 1826200.0 12.98
2020-10-23 13.5 13.1 13.32 13.38 1977800.0 13.01
2020-10-22 13.52 12.84 12.84 13.12 2143600.0 12.76
2020-10-21 12.99 12.65 12.8 12.78 2224500.0 12.43
2020-10-20 12.99 12.43 12.51 12.8 1880900.0 12.45
2020-10-19 12.61 12.36 12.41 12.38 1268000.0 12.04
2020-10-16 12.48 12.19 12.34 12.36 914000.0 12.02
2020-10-15 12.35 11.95 11.97 12.33 1684100.0 11.99
2020-10-14 12.47 12.11 12.25 12.13 1031800.0 11.8
2020-10-13 12.8 12.21 12.75 12.29 1163200.0 11.95
2020-10-12 12.84 12.59 12.65 12.8 848600.0 12.45
2020-10-09 12.87 12.54 12.73 12.58 1574500.0 12.24
2020-10-08 12.92 12.54 12.81 12.7 1170300.0 12.35
2020-10-07 12.51 12.05 12.16 12.46 1752700.0 12.12
2020-10-06 12.42 11.93 12.17 12.0 2261600.0 11.67
2020-10-05 12.02 11.44 11.48 12.0 2227500.0 11.67
2020-10-02 11.41 10.63 10.66 11.36 1542400.0 11.05
2020-10-01 10.99 10.62 10.65 10.99 2069400.0 10.69
2020-09-30 10.79 10.54 10.68 10.62 2117300.0 10.33
2020-09-29 10.96 10.39 10.94 10.64 2476900.0 10.35
2020-09-28 11.1 10.61 10.8 10.95 1970300.0 10.65
2020-09-25 10.55 10.03 10.13 10.52 1255900.0 10.23
2020-09-24 10.45 10.11 10.25 10.22 1513700.0 9.94
2020-09-23 10.77 10.22 10.56 10.23 1257300.0 9.95
2020-09-22 10.84 10.47 10.63 10.52 1530200.0 10.23
2020-09-21 11.3 10.48 10.85 10.61 2072100.0 10.32
2020-09-18 11.39 11.09 11.36 11.16 3537900.0 10.85
2020-09-17 11.33 11.07 11.15 11.32 1711000.0 11.01
2020-09-16 11.49 11.07 11.25 11.3 1394000.0 10.99
2020-09-15 11.56 11.2 11.53 11.27 1497100.0 10.96
2020-09-14 11.55 11.23 11.32 11.42 1486900.0 11.11
2020-09-11 11.33 11.14 11.28 11.22 1290700.0 10.91
2020-09-10 11.41 11.22 11.37 11.28 2354500.0 10.97
2020-09-09 11.5 11.12 11.5 11.34 1723800.0 11.03
2020-09-08 11.9 11.37 11.84 11.43 2487600.0 11.12
2020-09-04 12.16 11.75 11.95 12.05 2242100.0 11.72
2020-09-03 12.1 11.64 11.78 11.72 1921300.0 11.4
2020-09-02 11.75 11.39 11.46 11.7 2581500.0 11.38
2020-09-01 11.4 11.01 11.2 11.39 1999100.0 11.08
2020-08-31 11.48 11.27 11.44 11.28 1404400.0 10.97
2020-08-28 11.52 11.34 11.49 11.42 2019200.0 11.11
2020-08-27 11.57 11.26 11.26 11.45 1395800.0 11.14
2020-08-26 11.41 11.18 11.4 11.24 2104400.0 10.93
2020-08-25 11.86 11.41 11.75 11.43 1975800.0 11.12
2020-08-24 11.61 11.1 11.2 11.58 1517100.0 11.26
2020-08-21 11.18 10.88 11.03 11.05 1748800.0 10.75
2020-08-20 11.18 10.95 11.13 11.09 1184100.0 10.79
2020-08-19 11.42 11.08 11.2 11.28 1051300.0 10.97
2020-08-18 11.73 11.31 11.71 11.33 1540300.0 10.82
2020-08-17 11.95 11.72 11.89 11.75 1658000.0 11.22
2020-08-14 12.11 11.65 11.69 12.01 1397000.0 11.46
2020-08-13 11.94 11.75 11.85 11.82 1202000.0 11.28
2020-08-12 12.29 11.74 12.27 11.96 897100.0 11.42
2020-08-11 12.33 11.94 11.99 12.0 1685300.0 11.45
2020-08-10 11.8 11.3 11.38 11.73 1370400.0 11.2
2020-08-07 11.32 10.68 10.77 11.29 1029400.0 10.78
2020-08-06 11.04 10.67 10.9 10.87 897500.0 10.38
2020-08-05 11.03 10.77 10.91 10.97 1303900.0 10.47
2020-08-04 10.84 10.64 10.84 10.8 1095900.0 10.31
2020-08-03 10.93 10.66 10.85 10.81 986600.0 10.32
2020-07-31 10.95 10.68 10.88 10.85 1494900.0 10.36
2020-07-30 10.97 10.57 10.83 10.94 1579300.0 10.44
2020-07-29 11.15 10.74 10.81 11.1 1703800.0 10.6
2020-07-28 11.02 10.7 10.83 10.85 1176500.0 10.36
2020-07-27 11.22 10.74 11.22 10.84 1634500.0 10.35
2020-07-24 11.74 11.32 11.52 11.36 1340400.0 10.84
2020-07-23 11.73 11.19 11.25 11.54 2106500.0 11.02
2020-07-22 11.22 10.85 11.03 11.18 2721000.0 10.67
2020-07-21 11.17 10.44 10.44 11.15 1734300.0 10.64
2020-07-20 10.53 10.27 10.43 10.36 1135400.0 9.89
2020-07-17 10.89 10.44 10.83 10.46 1208800.0 9.98
2020-07-16 10.98 10.56 10.6 10.83 1192800.0 10.34
2020-07-15 10.86 10.43 10.47 10.82 1300900.0 10.33
2020-07-14 10.53 10.11 10.46 10.26 1064800.0 9.79
2020-07-13 10.71 10.19 10.55 10.52 1650300.0 10.04
2020-07-10 10.44 9.82 9.87 10.41 1757200.0 9.94
2020-07-09 10.12 9.7 10.12 9.87 2296600.0 9.42
2020-07-08 10.25 9.97 10.01 10.17 2363300.0 9.71
2020-07-07 10.32 10.05 10.14 10.11 1895700.0 9.65
2020-07-06 10.75 10.24 10.45 10.35 2001000.0 9.88
2020-07-02 10.8 10.15 10.67 10.22 2163100.0 9.76
2020-07-01 10.76 10.31 10.71 10.33 1500100.0 9.86
2020-06-30 10.72 10.27 10.33 10.64 1529600.0 10.16
2020-06-29 10.5 9.98 10.04 10.44 1546300.0 9.97
2020-06-26 10.53 9.88 10.49 9.93 3341900.0 9.48
2020-06-25 10.82 10.18 10.27 10.81 1313800.0 10.32
2020-06-24 11.03 10.35 11.0 10.37 2859900.0 9.9
2020-06-23 11.63 11.08 11.48 11.11 1849600.0 10.61
2020-06-22 11.41 11.04 11.22 11.26 1465100.0 10.75
2020-06-19 11.84 11.16 11.81 11.36 5708000.0 10.84
2020-06-18 11.86 11.39 11.44 11.66 1988700.0 11.13
2020-06-17 12.26 11.55 12.23 11.59 1898600.0 11.06
2020-06-16 12.34 11.79 12.13 12.24 1914200.0 11.68
2020-06-15 11.78 11.18 11.25 11.61 2400800.0 11.08
2020-06-12 12.03 11.3 11.87 11.75 2021100.0 11.22
2020-06-11 11.73 11.11 11.36 11.3 3026800.0 10.79
2020-06-10 13.15 12.15 13.02 12.19 1581600.0 11.64
2020-06-09 13.37 12.77 13.1 13.11 1599000.0 12.51
2020-06-08 13.58 13.24 13.3 13.5 2102600.0 12.89
2020-06-05 13.39 12.77 13.2 12.89 1893900.0 12.3
2020-06-04 12.28 11.65 11.87 12.27 1842500.0 11.71
2020-06-03 12.15 11.76 11.83 11.87 1720700.0 11.33
2020-06-02 12.07 11.44 11.87 11.52 1952100.0 11.0
2020-06-01 11.99 11.28 11.46 11.74 2944200.0 11.21
2020-05-29 11.56 11.2 11.44 11.39 2077300.0 10.87
2020-05-28 12.23 11.6 12.15 11.66 1531500.0 11.13
2020-05-27 12.27 11.68 12.01 12.04 2296900.0 11.49
2020-05-26 11.72 11.01 11.25 11.59 2244000.0 11.06
2020-05-22 11.16 10.61 11.1 10.73 1390000.0 10.24
2020-05-21 11.17 10.75 10.87 11.05 3146100.0 10.55
2020-05-20 10.85 10.31 10.31 10.85 1559100.0 10.36
2020-05-19 10.48 10.07 10.37 10.11 2413700.0 9.65
2020-05-18 10.57 9.9 9.97 10.5 1748000.0 10.02
2020-05-15 9.62 9.34 9.49 9.54 1818200.0 9.11
2020-05-14 9.79 8.88 9.17 9.64 1905000.0 9.2
2020-05-13 10.1 9.37 10.07 9.43 1904200.0 9.0
2020-05-12 10.99 10.21 10.96 10.22 1250000.0 9.76
2020-05-11 11.26 10.71 11.15 10.9 2212700.0 10.4
2020-05-08 11.43 11.02 11.09 11.33 1574300.0 10.82
2020-05-07 11.4 10.77 10.98 10.89 1802300.0 10.4
2020-05-06 11.56 10.84 11.45 10.88 1327500.0 10.39
2020-05-05 12.06 11.3 12.0 11.33 1121100.0 10.82
2020-05-04 11.74 11.41 11.61 11.67 858200.0 11.14
2020-05-01 12.39 11.59 12.16 11.8 1851700.0 11.26
2020-04-30 12.88 12.15 12.51 12.53 2183100.0 11.96
2020-04-29 12.95 12.12 12.34 12.86 3530500.0 12.28
2020-04-28 12.07 11.51 11.63 11.86 1441200.0 11.32
2020-04-27 11.46 10.75 10.84 11.35 1897700.0 10.83
2020-04-24 10.73 10.34 10.5 10.68 1317600.0 10.19
2020-04-23 10.76 10.06 10.25 10.44 2849700.0 9.97
2020-04-22 10.93 10.38 10.8 10.56 1445200.0 10.08
2020-04-21 10.86 10.45 10.69 10.53 1196900.0 10.05
2020-04-20 11.31 10.51 10.68 11.11 1472600.0 10.61
2020-04-17 11.14 10.6 10.63 11.04 1289700.0 10.54
2020-04-16 10.51 9.98 10.5 10.19 2084700.0 9.73
2020-04-15 10.82 10.4 10.65 10.52 1379900.0 10.04
2020-04-14 11.98 11.01 11.85 11.13 1709200.0 10.62
2020-04-13 12.42 11.41 12.24 11.6 1034000.0 11.07
2020-04-09 12.29 11.55 11.69 12.22 1548000.0 11.66
2020-04-08 11.44 11.0 11.21 11.36 2191600.0 10.84
2020-04-07 11.71 10.88 11.29 11.02 1807800.0 10.52
2020-04-06 10.8 10.31 10.46 10.73 1886700.0 10.24
2020-04-03 10.8 9.74 10.51 9.91 1677300.0 9.46
2020-04-02 10.87 10.11 10.11 10.61 1357100.0 10.13
2020-04-01 10.42 9.68 10.37 10.16 1878800.0 9.7
2020-03-31 11.01 10.56 10.86 10.9 1902000.0 10.4
2020-03-30 10.95 10.35 10.78 10.9 1751000.0 10.4
2020-03-27 11.93 10.72 11.0 11.05 2655100.0 10.35
2020-03-26 11.58 10.47 10.67 11.41 2610200.0 10.68
2020-03-25 11.03 10.05 10.77 10.56 2451900.0 9.89
2020-03-24 10.78 9.62 9.83 10.65 2821400.0 9.97
2020-03-23 10.84 9.05 10.2 9.27 2434900.0 8.68
2020-03-20 11.99 10.54 11.79 10.63 3111700.0 9.95
2020-03-19 11.8 10.11 10.13 11.72 3100900.0 10.98
2020-03-18 10.9 9.79 10.39 10.35 2773700.0 9.69
2020-03-17 11.1 10.03 10.67 11.07 2309000.0 10.37
2020-03-16 10.54 10.0 10.03 10.42 3304000.0 9.76
2020-03-13 11.58 10.52 11.3 11.58 2891000.0 10.84
2020-03-12 11.44 10.0 10.55 10.53 3388600.0 9.86
2020-03-11 11.85 11.24 11.41 11.4 4348400.0 10.68
2020-03-10 12.01 10.98 11.69 11.84 8364700.0 11.09
2020-03-09 12.85 11.11 12.38 11.14 3847300.0 10.43
2020-03-06 14.35 13.38 13.76 13.66 4484200.0 12.79
2020-03-05 15.15 14.07 15.06 14.33 3766300.0 13.42
2020-03-04 15.62 14.91 15.54 15.57 2252900.0 14.58
2020-03-03 16.24 15.07 16.02 15.38 3578100.0 14.4
2020-03-02 16.12 15.14 15.37 16.12 2061500.0 15.1
2020-02-28 15.68 14.98 15.6 15.39 4580700.0 14.41
2020-02-27 16.38 15.51 16.05 15.68 2652800.0 14.68
2020-02-26 16.87 16.24 16.77 16.38 1974500.0 15.34
2020-02-25 17.31 16.62 17.3 16.68 1208300.0 15.62
2020-02-24 17.4 17.07 17.19 17.29 1109000.0 16.19
2020-02-21 17.89 17.62 17.85 17.76 966500.0 16.63
2020-02-20 18.12 17.79 17.85 18.0 1534500.0 16.86
2020-02-19 17.93 17.76 17.89 17.85 1152100.0 16.72
2020-02-18 17.86 17.56 17.66 17.76 1339300.0 16.63