ESSA Bancorp Inc. Common Stockのデータ

ESSA Bancorp Inc. Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 15.4 15.35 15.35 15.35 10600.0 15.35
2021-02-12 15.49 15.08 15.45 15.24 12700.0 15.24
2021-02-11 15.66 15.5 15.5 15.5 18300.0 15.5
2021-02-10 15.63 15.24 15.24 15.51 25600.0 15.51
2021-02-09 15.75 15.49 15.62 15.49 9200.0 15.49
2021-02-08 15.75 15.5 15.6 15.62 25200.0 15.62
2021-02-05 15.65 15.44 15.44 15.59 25100.0 15.59
2021-02-04 15.3 15.0 15.02 15.18 6100.0 15.18
2021-02-03 15.05 14.7 14.7 15.05 24300.0 15.05
2021-02-02 14.92 14.26 14.28 14.67 20000.0 14.67
2021-02-01 14.31 14.07 14.27 14.16 15300.0 14.16
2021-01-29 14.49 14.08 14.09 14.28 18700.0 14.28
2021-01-28 14.51 14.01 14.27 14.11 28900.0 14.11
2021-01-27 14.96 14.01 14.96 14.03 24200.0 14.03
2021-01-26 15.03 15.0 15.0 15.0 19400.0 15.0
2021-01-25 15.18 14.99 14.99 15.08 9800.0 15.08
2021-01-22 15.16 14.83 14.9 15.1 13600.0 15.1
2021-01-21 15.48 14.9 15.48 14.91 10800.0 14.91
2021-01-20 15.86 15.38 15.38 15.38 7100.0 15.38
2021-01-19 15.5 14.95 14.95 15.46 19800.0 15.46
2021-01-15 15.19 14.62 15.17 14.78 8300.0 14.78
2021-01-14 15.57 15.23 15.46 15.3 16200.0 15.3
2021-01-13 15.2 14.65 14.96 15.2 9400.0 15.2
2021-01-12 15.5 14.95 15.34 15.13 11300.0 15.13
2021-01-11 15.51 15.16 15.33 15.23 5400.0 15.23
2021-01-08 16.0 15.04 15.75 15.36 9100.0 15.36
2021-01-07 15.88 15.4 15.4 15.64 19400.0 15.64
2021-01-06 15.62 14.65 14.65 15.17 34700.0 15.17
2021-01-05 14.97 14.27 14.97 14.47 16700.0 14.47
2021-01-04 15.03 14.75 15.02 14.76 19200.0 14.76
2020-12-31 15.13 14.76 14.83 15.0 10200.0 15.0
2020-12-30 15.16 14.79 14.91 15.02 11600.0 15.02
2020-12-29 15.06 14.75 15.06 14.85 9800.0 14.85
2020-12-28 15.4 14.95 14.95 15.09 6100.0 15.09
2020-12-24 15.2 14.71 14.92 15.1 2900.0 15.1
2020-12-23 14.99 14.83 14.99 14.84 5600.0 14.84
2020-12-22 14.86 14.66 14.86 14.86 15500.0 14.86
2020-12-21 15.32 14.89 15.32 14.89 6800.0 14.89
2020-12-18 15.76 15.37 15.76 15.54 45800.0 15.54
2020-12-17 15.66 15.28 15.28 15.63 8900.0 15.63
2020-12-16 15.68 15.32 15.59 15.32 10000.0 15.32
2020-12-15 16.03 15.39 15.66 15.39 26900.0 15.39
2020-12-14 16.37 15.91 16.27 15.91 12700.0 15.8
2020-12-11 16.39 16.23 16.23 16.23 6800.0 16.12
2020-12-10 16.33 16.0 16.22 16.21 10000.0 16.1
2020-12-09 16.64 16.12 16.6 16.35 24800.0 16.24
2020-12-08 16.35 15.88 15.88 16.3 13800.0 16.19
2020-12-07 15.89 15.75 15.83 15.81 11900.0 15.7
2020-12-04 16.08 15.38 15.65 16.07 11800.0 15.96
2020-12-03 16.11 15.5 15.88 15.66 14200.0 15.55
2020-12-02 15.7 15.2 15.21 15.51 13400.0 15.4
2020-12-01 16.15 15.51 15.97 15.52 12200.0 15.41
2020-11-30 16.15 15.82 16.01 15.82 16100.0 15.71
2020-11-27 16.15 15.87 16.09 15.92 21100.0 15.81
2020-11-25 16.05 15.61 15.78 15.96 17600.0 15.85
2020-11-24 16.1 14.92 14.92 15.96 32000.0 15.85
2020-11-23 15.05 14.77 14.98 14.77 15200.0 14.67
2020-11-20 15.01 14.71 14.71 14.86 13900.0 14.76
2020-11-19 15.0 14.33 14.33 14.99 14600.0 14.89
2020-11-18 15.25 14.59 15.11 14.62 12300.0 14.52
2020-11-17 15.32 14.78 14.99 14.98 27300.0 14.88
2020-11-16 15.15 14.79 14.93 15.0 22200.0 14.9
2020-11-13 14.9 14.62 14.76 14.62 11000.0 14.52
2020-11-12 15.15 14.28 15.15 14.53 10000.0 14.43
2020-11-11 15.16 13.57 15.08 15.14 15100.0 15.04
2020-11-10 15.45 14.45 14.45 15.0 29500.0 14.9
2020-11-09 14.45 12.87 12.87 14.27 198500.0 14.17
2020-11-06 13.05 12.71 12.71 12.85 18500.0 12.76
2020-11-05 13.26 12.75 13.04 13.11 10900.0 13.02
2020-11-04 13.2 12.85 13.19 12.99 6600.0 12.9
2020-11-03 13.37 13.0 13.01 13.35 13400.0 13.26
2020-11-02 13.01 12.71 12.93 12.99 18600.0 12.9
2020-10-30 13.02 12.71 13.0 12.71 12200.0 12.62
2020-10-29 13.38 12.79 13.0 13.34 5700.0 13.25
2020-10-28 13.42 12.86 13.42 13.01 7200.0 12.92
2020-10-27 13.5 13.05 13.05 13.16 2900.0 13.07
2020-10-26 13.55 13.3 13.45 13.44 11100.0 13.35
2020-10-23 13.5 13.15 13.21 13.45 9000.0 13.36
2020-10-22 13.69 13.11 13.11 13.36 13300.0 13.27
2020-10-21 13.38 13.12 13.12 13.33 3400.0 13.24
2020-10-20 13.21 12.9 12.9 13.2 4200.0 13.11
2020-10-19 13.38 13.02 13.14 13.02 7700.0 12.93
2020-10-16 13.27 12.89 12.89 13.16 9000.0 13.07
2020-10-15 13.0 12.7 12.7 13.0 3200.0 12.91
2020-10-14 13.03 12.7 12.83 12.7 4300.0 12.61
2020-10-13 13.37 13.05 13.22 13.07 7400.0 12.98
2020-10-12 13.46 12.97 13.16 13.42 17600.0 13.33
2020-10-09 13.21 12.77 12.77 13.21 4200.0 13.12
2020-10-08 13.23 12.74 13.03 12.76 11800.0 12.67
2020-10-07 13.0 12.8 12.85 13.0 14300.0 12.91
2020-10-06 12.99 12.25 12.35 12.75 13900.0 12.66
2020-10-05 12.81 11.99 12.38 12.16 12800.0 12.08
2020-10-02 12.5 12.16 12.16 12.3 7900.0 12.21
2020-10-01 12.44 12.05 12.24 12.25 9700.0 12.17
2020-09-30 12.67 12.33 12.67 12.33 9000.0 12.24
2020-09-29 12.62 12.0 12.22 12.54 10500.0 12.45
2020-09-28 12.44 11.81 12.23 12.35 16100.0 12.26
2020-09-25 12.23 11.05 11.05 12.05 12400.0 11.97
2020-09-24 11.4 11.09 11.09 11.25 14300.0 11.17
2020-09-23 11.95 11.21 11.9 11.32 17100.0 11.24
2020-09-22 12.14 11.83 11.95 11.93 19200.0 11.85
2020-09-21 12.98 11.7 12.87 12.0 27500.0 11.92
2020-09-18 13.16 12.62 13.06 13.16 49600.0 13.07
2020-09-17 13.4 12.59 13.22 12.92 53500.0 12.83
2020-09-16 13.55 13.15 13.39 13.27 20400.0 13.18
2020-09-15 13.49 13.0 13.08 13.34 18100.0 13.25
2020-09-14 13.39 13.23 13.29 13.38 8100.0 13.18
2020-09-11 13.42 13.15 13.38 13.16 12700.0 12.96
2020-09-10 13.64 13.17 13.64 13.2 10900.0 13.0
2020-09-09 13.74 13.25 13.25 13.71 11800.0 13.5
2020-09-08 13.5 13.15 13.18 13.21 10800.0 13.01
2020-09-04 13.34 13.01 13.34 13.33 5800.0 13.13
2020-09-03 13.19 13.0 13.08 13.19 15300.0 12.99
2020-09-02 13.08 12.9 12.92 12.99 6100.0 12.79
2020-09-01 13.0 12.78 12.82 12.98 18500.0 12.78
2020-08-31 13.0 12.8 12.84 12.8 16300.0 12.61
2020-08-28 13.0 12.75 12.88 12.94 10200.0 12.74
2020-08-27 13.0 12.8 13.0 12.83 15000.0 12.64
2020-08-26 13.0 12.83 12.9 12.95 15600.0 12.75
2020-08-25 13.0 12.88 12.99 12.88 10900.0 12.69
2020-08-24 13.1 12.9 13.1 12.92 9000.0 12.73
2020-08-21 13.48 12.78 13.35 13.02 8100.0 12.82
2020-08-20 13.8 12.97 13.75 13.35 5300.0 13.15
2020-08-19 13.95 13.75 13.81 13.75 20700.0 13.54
2020-08-18 13.81 13.75 13.75 13.75 3200.0 13.54
2020-08-17 13.98 13.75 13.98 13.75 8200.0 13.54
2020-08-14 14.24 13.9 13.9 13.99 6500.0 13.78
2020-08-13 14.01 13.85 13.99 13.98 4500.0 13.77
2020-08-12 14.11 13.88 13.88 14.11 7500.0 13.9
2020-08-11 14.1 13.7 13.93 13.73 13500.0 13.52
2020-08-10 14.0 13.32 13.32 13.8 12900.0 13.59
2020-08-07 13.4 12.77 12.77 13.39 7200.0 13.19
2020-08-06 12.94 12.8 12.94 12.8 3500.0 12.61
2020-08-05 13.09 12.87 13.02 13.09 7500.0 12.89
2020-08-04 12.96 12.75 12.88 12.96 8500.0 12.76
2020-08-03 12.97 12.66 12.66 12.97 9200.0 12.77
2020-07-31 12.9 12.6 12.6 12.6 13900.0 12.41
2020-07-30 13.12 12.63 12.72 12.63 8900.0 12.44
2020-07-29 13.09 12.8 12.83 12.9 4900.0 12.71
2020-07-28 12.82 12.64 12.64 12.82 1900.0 12.63
2020-07-27 12.94 12.25 12.94 12.81 13500.0 12.62
2020-07-24 13.14 13.0 13.12 13.0 3900.0 12.8
2020-07-23 13.21 13.03 13.08 13.03 2700.0 12.83
2020-07-22 13.24 13.05 13.09 13.15 7700.0 12.95
2020-07-21 13.29 13.0 13.11 13.23 11900.0 13.03
2020-07-20 13.2 13.0 13.2 13.0 3700.0 12.8
2020-07-17 13.77 13.25 13.56 13.25 8600.0 13.05
2020-07-16 13.9 13.51 13.8 13.51 6700.0 13.31
2020-07-15 14.19 13.35 13.35 13.7 27700.0 13.49
2020-07-14 13.15 12.92 12.97 13.15 5800.0 12.95
2020-07-13 13.5 12.9 13.15 13.11 7500.0 12.91
2020-07-10 13.16 12.06 12.06 13.16 16100.0 12.96
2020-07-09 12.61 12.08 12.61 12.42 27400.0 12.23
2020-07-08 12.77 12.25 12.46 12.61 9400.0 12.42
2020-07-07 13.43 12.34 13.16 12.53 16100.0 12.34
2020-07-06 13.49 13.05 13.45 13.45 6600.0 13.25
2020-07-02 13.8 13.14 13.73 13.26 13200.0 13.06
2020-07-01 14.1 13.39 14.1 13.43 12100.0 13.23
2020-06-30 14.28 13.88 14.21 13.92 18100.0 13.71
2020-06-29 14.4 13.97 14.1 14.25 16000.0 14.04
2020-06-26 14.15 13.59 13.88 14.15 69600.0 13.94
2020-06-25 14.16 13.41 13.81 14.16 15600.0 13.95
2020-06-24 14.15 13.75 14.15 13.92 25900.0 13.71
2020-06-23 14.86 14.2 14.6 14.32 11400.0 14.1
2020-06-22 14.55 14.24 14.3 14.46 14400.0 14.24
2020-06-19 14.6 13.99 14.48 14.6 49100.0 14.38
2020-06-18 14.6 14.06 14.11 14.24 17700.0 14.03
2020-06-17 14.57 14.01 14.56 14.29 23900.0 14.07
2020-06-16 14.81 13.94 14.74 14.42 22100.0 14.2
2020-06-15 14.45 13.64 13.64 14.28 19600.0 14.06
2020-06-12 14.6 13.87 14.6 13.99 24800.0 13.67
2020-06-11 14.37 13.18 13.78 14.07 66100.0 13.75
2020-06-10 14.87 13.66 14.75 14.4 23000.0 14.07
2020-06-09 15.03 14.42 14.8 14.65 8700.0 14.32
2020-06-08 15.2 14.63 14.86 15.05 9500.0 14.71
2020-06-05 15.25 14.35 14.53 14.54 32900.0 14.21
2020-06-04 14.59 13.5 14.03 14.32 19300.0 13.99
2020-06-03 14.62 13.87 13.87 14.11 21500.0 13.79
2020-06-02 13.9 13.41 13.67 13.5 23200.0 13.19
2020-06-01 14.98 13.5 14.3 13.5 29900.0 13.19
2020-05-29 14.35 13.43 13.52 14.35 22300.0 14.02
2020-05-28 15.15 13.23 15.0 13.4 44700.0 13.09
2020-05-27 15.07 13.46 13.46 14.99 37700.0 14.65
2020-05-26 13.35 12.9 12.98 13.35 13000.0 13.05
2020-05-22 12.75 12.24 12.75 12.67 9700.0 12.38
2020-05-21 12.99 11.53 12.99 12.65 12600.0 12.36
2020-05-20 13.45 12.73 12.9 12.92 28100.0 12.63
2020-05-19 12.84 12.53 12.53 12.72 16400.0 12.43
2020-05-18 13.0 12.2 12.9 12.55 29000.0 12.26
2020-05-15 12.41 11.83 11.83 12.41 11700.0 12.13
2020-05-14 11.92 11.25 11.44 11.74 20100.0 11.47
2020-05-13 11.91 11.5 11.91 11.66 20700.0 11.39
2020-05-12 12.75 11.98 12.6 11.99 14500.0 11.72
2020-05-11 13.05 12.3 12.69 13.03 24700.0 12.73
2020-05-08 13.39 12.81 12.81 12.87 27400.0 12.58
2020-05-07 12.75 12.27 12.27 12.61 15200.0 12.32
2020-05-06 12.37 11.81 12.37 12.05 17000.0 11.77
2020-05-05 12.5 11.9 12.08 12.22 24900.0 11.94
2020-05-04 11.95 11.43 11.43 11.89 13500.0 11.62
2020-05-01 11.59 10.76 11.59 11.42 14700.0 11.16
2020-04-30 12.31 11.72 12.14 12.0 14200.0 11.73
2020-04-29 12.76 12.03 12.07 12.58 16700.0 12.29
2020-04-28 11.77 11.02 11.77 11.48 9700.0 11.22
2020-04-27 12.08 10.4 11.13 11.3 28600.0 11.04
2020-04-24 11.1 10.4 10.8 10.89 13000.0 10.64
2020-04-23 12.08 10.25 11.14 10.82 16200.0 10.57
2020-04-22 11.38 10.75 11.35 11.35 21000.0 11.09
2020-04-21 10.96 10.4 10.79 10.91 16600.0 10.66
2020-04-20 11.74 10.67 11.26 11.19 15000.0 10.93
2020-04-17 12.37 11.14 11.14 11.6 27200.0 11.34
2020-04-16 11.15 9.7 11.0 10.99 27500.0 10.74
2020-04-15 11.91 10.9 11.71 10.91 15700.0 10.66
2020-04-14 12.74 12.1 12.74 12.13 13800.0 11.85
2020-04-13 12.76 12.01 12.76 12.4 15700.0 12.12
2020-04-09 13.0 12.5 12.7 12.99 15700.0 12.69
2020-04-08 13.18 12.34 12.92 12.64 15800.0 12.35
2020-04-07 13.45 12.48 12.95 12.55 19400.0 12.26
2020-04-06 12.46 11.81 11.81 12.46 21400.0 12.18
2020-04-03 11.95 11.51 11.65 11.52 17100.0 11.26
2020-04-02 12.62 11.57 11.6 11.93 21300.0 11.66
2020-04-01 13.65 11.29 13.65 11.53 19500.0 11.27
2020-03-31 14.8 13.65 13.99 13.65 59700.0 13.34
2020-03-30 14.39 13.73 13.8 13.95 49700.0 13.63
2020-03-27 14.0 13.43 13.43 13.81 28000.0 13.49
2020-03-26 14.05 13.47 13.47 13.95 21700.0 13.63
2020-03-25 13.75 11.88 12.95 13.75 21400.0 13.44
2020-03-24 13.72 11.76 11.76 13.5 45200.0 13.19
2020-03-23 13.48 11.96 12.89 12.15 40300.0 11.87
2020-03-20 14.48 10.47 13.78 13.29 121600.0 12.99
2020-03-19 14.39 13.51 13.88 14.0 64200.0 13.68
2020-03-18 13.89 13.12 13.89 13.78 30600.0 13.47
2020-03-17 14.89 10.5 10.5 14.6 35900.0 14.27
2020-03-16 12.46 10.55 12.36 10.56 28200.0 10.32
2020-03-13 13.0 11.98 12.42 12.62 38900.0 12.33
2020-03-12 13.35 11.5 12.99 11.8 29700.0 11.42
2020-03-11 13.86 13.3 13.56 13.47 21000.0 13.04
2020-03-10 14.26 13.49 14.14 13.85 21200.0 13.41
2020-03-09 14.85 13.52 14.28 13.72 26500.0 13.28
2020-03-06 15.38 12.63 13.72 14.94 14900.0 14.46
2020-03-05 16.11 14.76 15.76 15.2 16800.0 14.71
2020-03-04 16.57 15.76 16.57 16.46 16300.0 15.93
2020-03-03 16.99 16.02 16.99 16.45 19200.0 15.92
2020-03-02 17.12 16.64 16.64 17.03 74300.0 16.49
2020-02-28 16.54 16.25 16.25 16.54 28900.0 16.01
2020-02-27 17.4 16.02 16.02 16.21 14000.0 15.69
2020-02-26 17.02 16.75 16.91 16.78 8500.0 16.24
2020-02-25 16.96 16.61 16.84 16.93 10800.0 16.39
2020-02-24 17.05 16.76 16.87 16.86 9300.0 16.32
2020-02-21 17.34 17.08 17.24 17.08 9600.0 16.53
2020-02-20 17.4 17.15 17.28 17.18 14600.0 16.63
2020-02-19 17.49 17.31 17.49 17.31 3500.0 16.76
2020-02-18 17.5 17.3 17.33 17.5 10200.0 16.94