OTC Markets OTCPK - Delayed Quote USD
Potomac Bancshares, Inc. (PTBS)
At close: October 17 at 11:12 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 100 |
| Oct 16, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Oct 15, 2024 | 14.50 | 14.77 | 14.50 | 14.77 | 14.77 | 1,500 |
| Oct 14, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Oct 11, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Oct 10, 2024 | 14.23 | 14.75 | 14.20 | 14.75 | 14.75 | 2,300 |
| Oct 9, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 300 |
| Oct 8, 2024 | 14.71 | 14.71 | 14.20 | 14.20 | 14.20 | 7,600 |
| Oct 7, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Oct 4, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Oct 3, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Oct 2, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Oct 1, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 100 |
| Sep 30, 2024 | 14.82 | 14.94 | 14.82 | 14.94 | 14.94 | 1,400 |
| Sep 27, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 26, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 25, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 24, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 23, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 500 |
| Sep 20, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Sep 19, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Sep 18, 2024 | 14.50 | 14.79 | 14.50 | 14.77 | 14.77 | 1,100 |
| Sep 17, 2024 | 14.68 | 14.76 | 14.45 | 14.68 | 14.68 | 700 |
| Sep 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Sep 13, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 6,900 |
| Sep 12, 2024 | 14.12 | 14.12 | 14.10 | 14.12 | 14.12 | 1,600 |
| Sep 11, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Sep 10, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| Sep 9, 2024 | 14.38 | 14.38 | 14.15 | 14.15 | 14.15 | 500 |
| Sep 6, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 200 |
| Sep 5, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Sep 4, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| Sep 3, 2024 | 14.20 | 14.20 | 14.19 | 14.19 | 14.19 | 600 |
| Aug 30, 2024 | 14.49 | 14.50 | 14.49 | 14.50 | 14.50 | 400 |
| Aug 29, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 600 |
| Aug 28, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Aug 27, 2024 | 14.18 | 14.49 | 14.17 | 14.49 | 14.49 | 1,300 |
| Aug 26, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Aug 23, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 500 |
| Aug 22, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1,000 |
| Aug 21, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Aug 20, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
| Aug 19, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 100 |
| Aug 16, 2024 | 14.16 | 14.16 | 14.02 | 14.02 | 14.02 | 2,000 |
| Aug 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 400 |
| Aug 14, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Aug 13, 2024 | 14.25 | 14.25 | 14.23 | 14.25 | 14.25 | 4,300 |
| Aug 12, 2024 | 14.25 | 14.50 | 14.25 | 14.26 | 14.26 | 3,000 |
| Aug 9, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
| Aug 8, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Aug 7, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Aug 6, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 800 |
| Aug 5, 2024 | 0.12 Dividend | |||||
| Aug 5, 2024 | 14.35 | 14.68 | 14.00 | 14.25 | 14.25 | 5,200 |
| Aug 2, 2024 | 14.75 | 14.75 | 14.30 | 14.40 | 14.28 | 2,700 |
| Aug 1, 2024 | 14.36 | 14.58 | 14.30 | 14.40 | 14.28 | 2,200 |
| Jul 31, 2024 | 14.37 | 14.74 | 14.30 | 14.30 | 14.18 | 3,000 |
| Jul 30, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.54 | - |
| Jul 29, 2024 | 14.34 | 14.66 | 14.34 | 14.66 | 14.54 | 1,000 |
| Jul 26, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 300 |
| Jul 25, 2024 | 14.43 | 14.55 | 14.43 | 14.55 | 14.43 | 200 |
| Jul 24, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
| Jul 23, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 200 |
| Jul 22, 2024 | 14.19 | 14.47 | 14.15 | 14.15 | 14.03 | 1,300 |
| Jul 19, 2024 | 14.48 | 14.50 | 14.34 | 14.50 | 14.38 | 800 |
| Jul 18, 2024 | 14.06 | 14.50 | 14.06 | 14.12 | 14.00 | 2,400 |
| Jul 17, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.60 | - |
| Jul 16, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.60 | 100 |
| Jul 15, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.93 | 200 |
| Jul 12, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - |
| Jul 11, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | 100 |
| Jul 10, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - |
| Jul 9, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | 200 |
| Jul 8, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - |
| Jul 5, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - |
| Jul 3, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - |
| Jul 2, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | 100 |
| Jul 1, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | - |
| Jun 28, 2024 | 14.28 | 14.75 | 14.25 | 14.75 | 14.63 | 2,600 |
| Jun 27, 2024 | 14.25 | 14.90 | 14.25 | 14.25 | 14.13 | 1,400 |
| Jun 26, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.23 | 300 |
| Jun 25, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | 300 |
| Jun 24, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | 100 |
| Jun 21, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.83 | - |
| Jun 20, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.83 | - |
| Jun 18, 2024 | 14.55 | 14.95 | 14.55 | 14.95 | 14.83 | 1,600 |
| Jun 17, 2024 | 14.25 | 14.54 | 14.25 | 14.54 | 14.42 | 1,200 |
| Jun 14, 2024 | 14.55 | 14.55 | 14.00 | 14.00 | 13.88 | 600 |
| Jun 13, 2024 | 14.32 | 14.32 | 14.31 | 14.31 | 14.19 | 500 |
| Jun 12, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| Jun 11, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| Jun 10, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| Jun 7, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| Jun 6, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
| Jun 5, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 200 |
| Jun 4, 2024 | 15.25 | 15.25 | 14.36 | 14.36 | 14.24 | 2,000 |
| Jun 3, 2024 | 15.25 | 15.25 | 14.31 | 14.50 | 14.38 | 2,900 |
| May 31, 2024 | 15.35 | 15.35 | 15.25 | 15.25 | 15.12 | 2,100 |
| May 30, 2024 | 14.90 | 15.20 | 14.90 | 15.10 | 14.97 | 1,800 |
| May 29, 2024 | 14.90 | 15.25 | 14.90 | 15.25 | 15.12 | 4,600 |
| May 28, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.76 | 200 |
| May 24, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.40 | 100 |
| May 23, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.86 | - |
| May 22, 2024 | 14.80 | 14.98 | 14.80 | 14.98 | 14.86 | 2,100 |
| May 21, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.12 | - |
| May 20, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.12 | 200 |
| May 17, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | 100 |
| May 16, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | - |
| May 15, 2024 | 14.50 | 14.90 | 14.50 | 14.90 | 14.78 | 400 |
| May 14, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.32 | - |
| May 13, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.32 | - |
| May 10, 2024 | 14.50 | 14.51 | 14.20 | 14.44 | 14.32 | 4,100 |
| May 9, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 100 |
| May 8, 2024 | 14.75 | 14.75 | 14.50 | 14.50 | 14.38 | 1,100 |
| May 7, 2024 | 14.20 | 14.50 | 14.20 | 14.50 | 14.38 | 1,600 |
| May 6, 2024 | 14.10 | 14.50 | 14.10 | 14.50 | 14.38 | 1,100 |
| May 3, 2024 | 14.06 | 14.10 | 14.00 | 14.00 | 13.88 | 7,000 |
| May 2, 2024 | 0.12 Dividend | |||||
| May 2, 2024 | 14.27 | 14.27 | 14.18 | 14.18 | 14.06 | 5,100 |
| May 1, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.51 | - |
| Apr 30, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.51 | 100 |
| Apr 29, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.04 | 500 |
| Apr 26, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.51 | - |
| Apr 25, 2024 | 14.45 | 14.75 | 14.25 | 14.75 | 14.51 | 3,400 |
| Apr 24, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | 400 |
| Apr 23, 2024 | 14.12 | 14.20 | 14.12 | 14.20 | 13.97 | 4,100 |
| Apr 22, 2024 | 14.19 | 14.25 | 14.15 | 14.25 | 14.02 | 5,400 |
| Apr 19, 2024 | 14.25 | 14.50 | 14.20 | 14.25 | 14.02 | 11,500 |
| Apr 18, 2024 | 14.02 | 14.21 | 14.02 | 14.20 | 13.97 | 9,000 |
| Apr 17, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.78 | 1,000 |
| Apr 16, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | - |
| Apr 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | 100 |
| Apr 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | 100 |
| Apr 11, 2024 | 14.30 | 14.34 | 14.30 | 14.34 | 14.10 | 1,600 |
| Apr 10, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.61 | - |
| Apr 9, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.61 | - |
| Apr 8, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.61 | - |
| Apr 5, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.61 | 100 |
| Apr 4, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.61 | - |
| Apr 3, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.61 | 200 |
| Apr 2, 2024 | 14.26 | 14.26 | 14.01 | 14.01 | 13.78 | 2,000 |
| Apr 1, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.66 | - |
| Mar 28, 2024 | 14.27 | 14.90 | 14.27 | 14.90 | 14.66 | 4,300 |
| Mar 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | 100 |
| Mar 26, 2024 | 14.25 | 14.40 | 14.25 | 14.40 | 14.16 | 400 |
| Mar 25, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.02 | 900 |
| Mar 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | - |
| Mar 21, 2024 | 14.50 | 14.50 | 14.30 | 14.50 | 14.26 | 9,000 |
| Mar 20, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.56 | - |
| Mar 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.56 | 100 |
| Mar 18, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.27 | 100 |
| Mar 15, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.27 | 200 |
| Mar 14, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.27 | 800 |
| Mar 13, 2024 | 14.51 | 14.90 | 14.51 | 14.90 | 14.66 | 4,000 |
| Mar 12, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.51 | - |
| Mar 11, 2024 | 15.00 | 15.00 | 14.75 | 14.75 | 14.51 | 4,100 |
| Mar 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | - |
| Mar 7, 2024 | 15.00 | 15.00 | 14.76 | 15.00 | 14.75 | 700 |
| Mar 6, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.85 | - |
| Mar 5, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.85 | - |
| Mar 4, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.85 | 300 |
| Mar 1, 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.61 | 1,600 |
| Feb 29, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.85 | 600 |
| Feb 28, 2024 | 14.80 | 15.00 | 14.76 | 15.00 | 14.75 | 1,600 |
| Feb 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | - |
| Feb 26, 2024 | 14.98 | 15.00 | 14.98 | 15.00 | 14.75 | 200 |
| Feb 23, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.73 | 100 |
| Feb 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | 100 |
| Feb 21, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.56 | 300 |
| Feb 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | 100 |
| Feb 16, 2024 | 15.01 | 15.20 | 15.00 | 15.00 | 14.75 | 900 |
| Feb 15, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.10 | - |
| Feb 14, 2024 | 15.00 | 15.45 | 15.00 | 15.35 | 15.10 | 1,600 |
| Feb 13, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - |
| Feb 12, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - |
| Feb 9, 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.70 | 2,600 |
| Feb 8, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.74 | 100 |
| Feb 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | 200 |
| Feb 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | - |
| Feb 5, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | - |
| Feb 2, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | 300 |
| Feb 1, 2024 | 0.10 Dividend | |||||
| Feb 1, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | 600 |
| Jan 31, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - |
| Jan 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 900 |
| Jan 29, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.36 | - |
| Jan 26, 2024 | 14.70 | 14.95 | 14.70 | 14.70 | 14.36 | 2,000 |
| Jan 25, 2024 | 14.70 | 14.94 | 14.70 | 14.94 | 14.60 | 1,700 |
| Jan 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - |
| Jan 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - |
| Jan 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - |
| Jan 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - |
| Jan 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - |
| Jan 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 200 |
| Jan 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 200 |
| Jan 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 1,100 |
| Jan 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 1,000 |
| Jan 10, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.56 | 100 |
| Jan 9, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.56 | - |
| Jan 8, 2024 | 14.75 | 14.90 | 14.75 | 14.90 | 14.56 | 600 |
| Jan 5, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.41 | - |
| Jan 4, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.41 | - |
| Jan 3, 2024 | 14.80 | 15.00 | 14.62 | 14.75 | 14.41 | 1,000 |
| Jan 2, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 1,000 |
| Dec 29, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.62 | - |
| Dec 28, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.62 | - |
| Dec 27, 2023 | 15.00 | 15.00 | 14.96 | 14.96 | 14.62 | 500 |
| Dec 26, 2023 | 14.82 | 15.00 | 14.82 | 15.00 | 14.66 | 300 |
| Dec 22, 2023 | 14.98 | 15.00 | 14.75 | 14.93 | 14.59 | 1,200 |
| Dec 21, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.61 | 100 |
| Dec 20, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - |
| Dec 19, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 1,700 |
| Dec 18, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.56 | - |
| Dec 15, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.56 | - |
| Dec 14, 2023 | 14.85 | 14.90 | 14.79 | 14.90 | 14.56 | 4,300 |
| Dec 13, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.51 | 300 |
| Dec 12, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.51 | - |
| Dec 11, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.51 | 300 |
| Dec 8, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.45 | - |
| Dec 7, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.45 | - |
| Dec 6, 2023 | 14.51 | 14.79 | 14.51 | 14.79 | 14.45 | 200 |
| Dec 5, 2023 | 14.75 | 14.75 | 14.74 | 14.74 | 14.40 | 400 |
| Dec 4, 2023 | 14.99 | 15.00 | 14.50 | 14.50 | 14.17 | 6,800 |
| Dec 1, 2023 | 14.95 | 15.00 | 14.95 | 15.00 | 14.66 | 400 |
| Nov 30, 2023 | 14.75 | 14.90 | 14.75 | 14.90 | 14.56 | 300 |
| Nov 29, 2023 | 14.83 | 15.00 | 14.83 | 15.00 | 14.66 | 200 |
| Nov 28, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.31 | - |
| Nov 27, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.31 | 100 |
| Nov 24, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.65 | - |
| Nov 22, 2023 | 15.00 | 15.00 | 14.65 | 14.99 | 14.65 | 1,000 |
| Nov 21, 2023 | 14.60 | 15.10 | 14.60 | 15.10 | 14.75 | 200 |
| Nov 20, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | 10,000 |
| Nov 17, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 14.73 | 100 |
| Nov 16, 2023 | 15.25 | 15.25 | 14.60 | 14.60 | 14.26 | 2,500 |
| Nov 15, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.28 | 600 |
| Nov 14, 2023 | 15.25 | 15.50 | 15.25 | 15.41 | 15.06 | 5,200 |
| Nov 13, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.14 | - |
| Nov 10, 2023 | 15.10 | 15.50 | 15.00 | 15.50 | 15.14 | 5,700 |
| Nov 9, 2023 | 15.05 | 15.25 | 15.05 | 15.25 | 14.90 | 1,400 |
| Nov 8, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 1,100 |
| Nov 7, 2023 | 15.22 | 15.25 | 15.00 | 15.25 | 14.90 | 2,500 |
| Nov 6, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.80 | 200 |
| Nov 3, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | 500 |
| Nov 2, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - |
| Nov 1, 2023 | 0.10 Dividend | |||||
| Nov 1, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | - |
| Oct 31, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | 1,000 |
| Oct 30, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | 300 |
| Oct 27, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.27 | - |
| Oct 26, 2023 | 15.11 | 15.11 | 14.70 | 14.70 | 14.27 | 3,100 |
| Oct 25, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.70 | - |
| Oct 24, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.70 | - |
| Oct 23, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.70 | - |
| Oct 20, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.70 | 100 |
| Oct 19, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.80 | 2,700 |
Related Tickers
PPBN Pinnacle Bankshares Corporation
29.72
+0.75%
SFDL Security Federal Corporation
27.00
0.00%
QNTO Quaint Oak Bancorp, Inc.
11.11
0.00%
PSBQ PSB Holdings, Inc.
25.98
0.00%
SOMC Southern Michigan Bancorp, Inc.
17.89
+2.29%
BHRB Burke & Herbert Financial Services Corp.
63.73
-1.35%
FVCB FVCBankcorp, Inc.
13.55
-0.15%
EGBN Eagle Bancorp, Inc.
24.45
-1.49%
JMSB John Marshall Bancorp, Inc.
21.10
-0.80%
SHBI Shore Bancshares, Inc.
14.54
-1.09%