Unity Bancorp Inc. Common Stockのデータ

Unity Bancorp Inc. Common Stockの基本情報

名前 Unity Bancorp Inc. Common Stock
ティッカー UNTY
国 United States
上場年 nan
セクター Finance

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

Date High Low Open Close Volume Adj Close
2021-02-16 19.43 19.18 19.41 19.3 20900.0 19.3
2021-02-12 19.57 18.97 18.97 19.01 15400.0 19.01
2021-02-11 19.76 18.75 19.76 18.99 49200.0 18.99
2021-02-10 20.21 19.5 20.19 19.5 15500.0 19.5
2021-02-09 20.24 19.82 20.19 20.2 16500.0 20.2
2021-02-08 20.48 19.68 19.75 20.29 25100.0 20.29
2021-02-05 19.75 19.4 19.64 19.69 24500.0 19.69
2021-02-04 19.63 18.87 19.21 19.45 30500.0 19.45
2021-02-03 19.32 18.64 19.18 19.32 21900.0 19.32
2021-02-02 19.34 18.6 18.87 19.19 15300.0 19.19
2021-02-01 19.15 18.32 18.88 18.54 16700.0 18.54
2021-01-29 19.28 18.21 19.11 18.8 19600.0 18.8
2021-01-28 19.5 18.8 19.36 19.11 28900.0 19.11
2021-01-27 19.5 17.71 18.89 19.36 27300.0 19.36
2021-01-26 19.5 18.76 19.5 19.4 22500.0 19.4
2021-01-25 19.56 18.35 19.55 19.36 28500.0 19.36
2021-01-22 19.38 17.2 17.75 19.38 24900.0 19.38
2021-01-21 18.69 17.75 18.35 18.07 17100.0 18.07
2021-01-20 20.54 18.27 19.52 18.41 32400.0 18.41
2021-01-19 20.53 19.21 20.0 19.59 13600.0 19.59
2021-01-15 20.08 19.5 19.95 19.72 14900.0 19.72
2021-01-14 20.76 18.54 19.95 20.25 26400.0 20.25
2021-01-13 20.49 19.73 20.0 19.95 30800.0 19.95
2021-01-12 20.37 19.76 19.87 20.07 27800.0 20.07
2021-01-11 20.12 19.45 19.45 19.96 17200.0 19.96
2021-01-08 19.91 19.11 19.37 19.64 16500.0 19.64
2021-01-07 19.89 18.79 18.99 19.37 36000.0 19.37
2021-01-06 19.59 17.88 17.88 18.78 18400.0 18.78
2021-01-05 17.92 17.59 17.67 17.71 10900.0 17.71
2021-01-04 17.88 17.4 17.62 17.53 17200.0 17.53
2020-12-31 17.7 17.37 17.37 17.55 12100.0 17.55
2020-12-30 17.5 16.91 17.11 17.5 10400.0 17.5
2020-12-29 17.2 16.84 17.2 17.18 60900.0 17.18
2020-12-28 17.5 17.02 17.5 17.02 14300.0 17.02
2020-12-24 17.85 16.95 17.85 17.27 5400.0 17.27
2020-12-23 17.01 16.45 16.45 16.9 20600.0 16.9
2020-12-22 17.27 16.2 17.0 16.44 10500.0 16.44
2020-12-21 17.49 15.97 17.36 17.3 11600.0 17.3
2020-12-18 18.04 17.51 17.8 17.51 42200.0 17.51
2020-12-17 17.93 17.63 17.93 17.8 9500.0 17.8
2020-12-16 18.47 17.86 18.47 17.86 8900.0 17.86
2020-12-15 18.64 18.14 18.14 18.4 15000.0 18.32
2020-12-14 18.89 18.05 18.64 18.05 54000.0 17.97
2020-12-11 18.91 18.39 18.45 18.64 20500.0 18.56
2020-12-10 18.71 18.25 18.34 18.64 18800.0 18.56
2020-12-09 18.5 18.08 18.21 18.44 13700.0 18.36
2020-12-08 18.3 17.87 17.87 18.21 12300.0 18.13
2020-12-07 18.43 17.4 17.99 18.09 11700.0 18.01
2020-12-04 18.0 17.44 17.44 17.99 14400.0 17.91
2020-12-03 17.74 17.03 17.74 17.27 8000.0 17.19
2020-12-02 17.98 17.6 17.7 17.64 15700.0 17.56
2020-12-01 18.01 17.51 17.71 17.64 15600.0 17.56
2020-11-30 18.23 16.74 18.23 17.59 35300.0 17.51
2020-11-27 18.84 18.18 18.26 18.58 7000.0 18.5
2020-11-25 18.38 17.02 17.27 18.38 33900.0 18.3
2020-11-24 17.9 16.99 17.17 17.27 24800.0 17.19
2020-11-23 18.52 16.73 17.13 17.05 16500.0 16.98
2020-11-20 17.11 16.68 17.08 17.11 13600.0 17.04
2020-11-19 17.65 16.61 17.65 17.4 30800.0 17.32
2020-11-18 17.73 17.28 17.28 17.55 15100.0 17.47
2020-11-17 17.83 17.05 17.38 17.05 8300.0 16.98
2020-11-16 18.08 16.73 17.14 17.53 24500.0 17.45
2020-11-13 17.25 15.76 15.76 16.85 11300.0 16.78
2020-11-12 16.34 15.66 16.25 15.72 17200.0 15.65
2020-11-11 16.69 16.05 16.05 16.59 15200.0 16.52
2020-11-10 16.79 16.2 16.3 16.49 24300.0 16.42
2020-11-09 17.34 15.38 15.38 15.94 41900.0 15.87
2020-11-06 15.38 14.58 15.1 14.58 7200.0 14.52
2020-11-05 15.15 14.6 14.6 15.06 8400.0 14.99
2020-11-04 15.29 14.53 14.68 14.53 10500.0 14.47
2020-11-03 15.65 14.8 15.0 14.82 28500.0 14.76
2020-11-02 15.0 14.11 14.11 14.95 36400.0 14.89
2020-10-30 14.14 13.74 13.9 14.02 11900.0 13.96
2020-10-29 14.0 13.51 13.64 14.0 10600.0 13.94
2020-10-28 14.25 13.54 14.15 13.7 15100.0 13.64
2020-10-27 14.48 13.92 14.22 14.37 17900.0 14.31
2020-10-26 14.2 13.65 13.79 14.16 7200.0 14.1
2020-10-23 14.15 13.7 13.7 13.86 16700.0 13.8
2020-10-22 14.0 13.66 14.0 13.66 17300.0 13.6
2020-10-21 14.5 13.04 13.49 14.0 60400.0 13.94
2020-10-20 13.56 13.18 13.21 13.55 3500.0 13.49
2020-10-19 13.6 13.2 13.6 13.2 3000.0 13.14
2020-10-16 13.6 13.2 13.29 13.46 10600.0 13.4
2020-10-15 13.49 12.83 12.83 13.45 10600.0 13.39
2020-10-14 13.25 12.9 12.9 12.91 6900.0 12.85
2020-10-13 13.1 12.42 12.89 12.97 7100.0 12.91
2020-10-12 13.22 12.85 12.85 12.9 8600.0 12.84
2020-10-09 13.24 12.81 13.24 12.89 2800.0 12.83
2020-10-08 13.18 12.54 12.9 13.12 17100.0 13.06
2020-10-07 12.8 12.0 12.0 12.74 30800.0 12.68
2020-10-06 12.77 11.96 12.6 11.96 15000.0 11.91
2020-10-05 12.51 12.08 12.21 12.51 13500.0 12.46
2020-10-02 12.28 11.41 11.55 12.07 15100.0 12.02
2020-10-01 11.91 11.65 11.65 11.72 6200.0 11.67
2020-09-30 11.61 11.08 11.08 11.58 5200.0 11.53
2020-09-29 11.31 10.56 11.04 11.27 10900.0 11.22
2020-09-28 11.42 11.02 11.1 11.14 26700.0 11.09
2020-09-25 11.2 10.91 10.95 11.07 16700.0 11.02
2020-09-24 11.05 10.8 10.99 10.96 19500.0 10.91
2020-09-23 11.65 10.67 11.42 10.91 31100.0 10.86
2020-09-22 11.97 10.73 11.75 11.21 30600.0 11.16
2020-09-21 12.47 11.39 12.37 11.6 35800.0 11.55
2020-09-18 15.0 12.25 14.54 12.69 66600.0 12.63
2020-09-17 14.28 12.39 12.63 13.83 60600.0 13.77
2020-09-16 12.87 12.7 12.87 12.7 14800.0 12.64
2020-09-15 13.0 12.51 12.75 12.8 12900.0 12.74
2020-09-14 12.7 12.16 12.18 12.62 4900.0 12.57
2020-09-11 12.38 12.05 12.38 12.14 10000.0 12.09
2020-09-10 12.74 12.2 12.57 12.29 48800.0 12.24
2020-09-09 13.15 12.51 13.0 12.69 27300.0 12.56
2020-09-08 13.1 12.79 13.08 12.94 16400.0 12.8
2020-09-04 13.22 12.9 13.1 13.13 63800.0 12.99
2020-09-03 13.95 12.9 13.61 13.09 22600.0 12.95
2020-09-02 13.73 13.53 13.54 13.63 26200.0 13.49
2020-09-01 13.66 13.2 13.28 13.66 9800.0 13.51
2020-08-31 13.87 13.2 13.7 13.28 13100.0 13.14
2020-08-28 13.7 13.45 13.61 13.7 16700.0 13.55
2020-08-27 13.6 13.21 13.39 13.5 6600.0 13.36
2020-08-26 13.62 13.12 13.62 13.2 9600.0 13.06
2020-08-25 13.48 13.07 13.45 13.48 4300.0 13.34
2020-08-24 13.78 13.12 13.12 13.28 3500.0 13.14
2020-08-21 13.8 13.24 13.59 13.24 8000.0 13.1
2020-08-20 13.79 13.39 13.79 13.71 11300.0 13.56
2020-08-19 14.02 13.55 13.75 14.02 3600.0 13.87
2020-08-18 14.5 13.7 14.29 13.7 26500.0 13.55
2020-08-17 14.57 14.22 14.22 14.54 3300.0 14.39
2020-08-14 14.22 13.91 13.96 14.22 28000.0 14.07
2020-08-13 14.05 13.78 13.78 14.0 18000.0 13.85
2020-08-12 13.93 13.4 13.4 13.93 17400.0 13.78
2020-08-11 13.75 13.26 13.75 13.26 15900.0 13.12
2020-08-10 13.75 13.43 13.52 13.56 63400.0 13.42
2020-08-07 13.57 12.86 12.86 13.57 11600.0 13.43
2020-08-06 12.84 12.5 12.61 12.83 23300.0 12.69
2020-08-05 12.9 12.42 12.51 12.5 20700.0 12.37
2020-08-04 12.83 12.35 12.69 12.49 14000.0 12.36
2020-08-03 12.8 12.28 12.75 12.5 72800.0 12.37
2020-07-31 13.08 12.51 13.08 12.51 13800.0 12.38
2020-07-30 13.6 12.85 13.56 13.25 23600.0 13.11
2020-07-29 13.74 13.56 13.58 13.57 61600.0 13.43
2020-07-28 14.19 13.41 13.55 13.56 7700.0 13.42
2020-07-27 14.12 13.55 14.05 13.67 4100.0 13.52
2020-07-24 14.58 13.84 14.4 13.84 31100.0 13.69
2020-07-23 14.4 13.91 14.0 14.4 4600.0 14.25
2020-07-22 13.94 13.74 13.74 13.94 3300.0 13.79
2020-07-21 13.96 13.27 13.87 13.96 4600.0 13.81
2020-07-20 13.76 13.21 13.21 13.76 2600.0 13.61
2020-07-17 13.78 13.09 13.09 13.32 3400.0 13.18
2020-07-16 13.81 13.45 13.81 13.64 4900.0 13.5
2020-07-15 14.29 13.57 13.9 13.81 17100.0 13.66
2020-07-14 13.8 13.0 13.0 13.63 16000.0 13.49
2020-07-13 13.2 12.7 13.2 13.06 6800.0 12.92
2020-07-10 13.14 12.31 12.69 13.14 11400.0 13.0
2020-07-09 13.0 12.14 13.0 12.87 18300.0 12.73
2020-07-08 13.14 12.53 13.05 13.13 8700.0 12.99
2020-07-07 13.97 12.7 12.7 13.02 11900.0 12.88
2020-07-06 14.78 13.28 14.4 13.48 15900.0 13.34
2020-07-02 15.0 14.04 14.62 14.04 6100.0 13.89
2020-07-01 14.5 13.87 14.22 14.49 7800.0 14.34
2020-06-30 14.3 13.24 14.21 14.3 13100.0 14.15
2020-06-29 14.51 13.13 13.38 14.51 15000.0 14.36
2020-06-26 13.88 12.84 13.6 13.21 40500.0 13.07
2020-06-25 13.89 13.4 13.41 13.77 10300.0 13.62
2020-06-24 13.87 13.2 13.75 13.43 13800.0 13.29
2020-06-23 14.0 13.75 14.0 13.75 6100.0 13.6
2020-06-22 14.62 13.65 13.65 14.07 4600.0 13.92
2020-06-19 14.32 13.74 14.32 14.05 29600.0 13.9
2020-06-18 14.9 13.52 13.88 14.0 9900.0 13.85
2020-06-17 14.75 13.93 14.63 13.95 9100.0 13.8
2020-06-16 16.1 14.92 15.85 14.93 12600.0 14.77
2020-06-15 15.87 13.51 13.74 15.58 26200.0 15.41
2020-06-12 14.74 13.54 14.74 14.26 14400.0 14.11
2020-06-11 14.13 13.8 14.09 13.85 33100.0 13.7
2020-06-10 15.69 14.77 15.54 14.93 10500.0 14.69
2020-06-09 16.21 15.48 16.1 15.78 16400.0 15.53
2020-06-08 16.68 16.24 16.51 16.44 15800.0 16.18
2020-06-05 16.67 15.29 16.0 16.11 25700.0 15.85
2020-06-04 15.5 14.75 14.9 15.46 25500.0 15.21
2020-06-03 15.38 14.56 14.75 15.01 16700.0 14.77
2020-06-02 16.0 14.31 14.79 14.36 14500.0 14.13
2020-06-01 15.07 14.24 14.55 14.95 20300.0 14.71
2020-05-29 15.0 14.22 15.0 14.31 5900.0 14.08
2020-05-28 15.96 15.02 15.96 15.02 13000.0 14.78
2020-05-27 15.91 15.1 15.73 15.81 22200.0 15.56
2020-05-26 15.4 14.49 14.72 15.28 21300.0 15.04
2020-05-22 14.37 13.82 13.82 14.37 4500.0 14.14
2020-05-21 14.98 13.75 13.75 14.06 6700.0 13.84
2020-05-20 14.77 13.81 14.04 14.58 13400.0 14.35
2020-05-19 14.77 13.51 14.55 13.75 69000.0 13.53
2020-05-18 14.86 13.96 13.96 14.84 33700.0 14.6
2020-05-15 13.88 12.82 12.82 13.6 29500.0 13.38
2020-05-14 13.05 12.54 12.85 12.94 24000.0 12.73
2020-05-13 13.21 12.75 13.21 13.2 79100.0 12.99
2020-05-12 14.53 13.2 14.53 13.39 18600.0 13.18
2020-05-11 14.87 13.75 14.38 14.29 26700.0 14.06
2020-05-08 15.26 13.7 13.85 14.65 28600.0 14.42
2020-05-07 14.31 13.35 14.31 13.55 66000.0 13.33
2020-05-06 14.75 13.32 14.51 13.9 40600.0 13.68
2020-05-05 15.5 14.1 14.55 14.53 36500.0 14.3
2020-05-04 15.46 14.22 14.72 14.96 43000.0 14.72
2020-05-01 16.21 14.36 14.67 15.47 32000.0 15.22
2020-04-30 17.12 13.71 16.14 14.36 56100.0 14.13
2020-04-29 17.13 15.15 15.15 16.93 36900.0 16.66
2020-04-28 14.92 14.12 14.39 14.64 29100.0 14.41
2020-04-27 13.97 12.27 13.13 13.97 17900.0 13.75
2020-04-24 12.53 11.47 11.52 12.34 5600.0 12.14
2020-04-23 12.0 11.36 11.53 11.66 13300.0 11.47
2020-04-22 12.25 11.1 12.01 11.75 10900.0 11.56
2020-04-21 12.18 11.02 11.23 11.5 24900.0 11.32
2020-04-20 13.0 11.76 12.5 11.8 20500.0 11.61
2020-04-17 13.32 12.16 12.16 12.76 21200.0 12.56
2020-04-16 11.78 11.01 11.4 11.74 37000.0 11.55
2020-04-15 12.32 11.35 12.32 11.63 22900.0 11.44
2020-04-14 13.98 12.48 12.48 13.15 14100.0 12.94
2020-04-13 12.7 11.76 12.52 12.51 18800.0 12.31
2020-04-09 13.0 10.49 10.49 12.89 35500.0 12.68
2020-04-08 10.5 9.84 10.23 10.49 67400.0 10.32
2020-04-07 10.3 9.75 10.25 9.87 43400.0 9.71
2020-04-06 10.5 9.93 10.21 10.15 25900.0 9.99
2020-04-03 10.2 9.8 10.18 9.89 27200.0 9.73
2020-04-02 10.45 8.76 10.2 10.15 33500.0 9.99
2020-04-01 11.27 10.15 11.24 10.15 28900.0 9.99
2020-03-31 11.75 11.5 11.65 11.7 9600.0 11.51
2020-03-30 11.65 11.26 11.65 11.65 6500.0 11.46
2020-03-27 11.75 11.27 11.75 11.29 14900.0 11.11
2020-03-26 12.0 11.69 11.73 11.75 60900.0 11.56
2020-03-25 11.81 11.32 11.37 11.74 45200.0 11.55
2020-03-24 11.75 11.23 11.44 11.75 26900.0 11.56
2020-03-23 12.49 9.48 12.07 11.32 21900.0 11.14
2020-03-20 16.16 12.35 16.16 12.35 29600.0 12.15
2020-03-19 16.55 11.91 11.91 16.21 17900.0 15.95
2020-03-18 15.66 11.46 14.84 11.46 11200.0 11.28
2020-03-17 14.84 12.35 13.58 14.84 24600.0 14.6
2020-03-16 16.47 10.68 16.47 10.68 14500.0 10.51
2020-03-13 16.4 14.89 14.9 16.27 19700.0 16.01
2020-03-12 17.0 14.89 15.67 14.89 26100.0 14.65
2020-03-11 17.6 16.35 16.55 16.51 21500.0 16.17
2020-03-10 16.99 15.51 16.0 16.76 19200.0 16.41
2020-03-09 16.33 14.34 15.25 15.95 31600.0 15.62
2020-03-06 17.26 16.2 16.3 16.41 8600.0 16.07
2020-03-05 17.68 15.79 17.09 16.45 15700.0 16.11
2020-03-04 17.6 17.12 17.6 17.4 40500.0 17.04
2020-03-03 19.18 16.91 17.5 17.57 15400.0 17.21
2020-03-02 18.9 17.0 17.44 17.66 16200.0 17.29
2020-02-28 18.61 16.77 18.61 17.13 15100.0 16.78
2020-02-27 19.44 18.36 18.58 18.77 11800.0 18.38
2020-02-26 18.9 18.56 18.75 18.9 10900.0 18.51
2020-02-25 19.1 18.35 19.1 18.35 17500.0 17.97
2020-02-24 19.76 18.61 19.42 19.01 14600.0 18.62
2020-02-21 20.18 19.81 20.17 19.81 9300.0 19.4
2020-02-20 20.17 19.8 19.96 19.83 11400.0 19.42
2020-02-19 20.5 19.8 20.5 19.96 11900.0 19.55
2020-02-18 20.99 20.53 20.99 20.53 5300.0 20.11