Stockscreener 앱 받기
40.07
2.03%
-0.83
시간 외 거래:
40.07
Enterprise Financial Services Corp. 주식 (EFSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $40.92 | $40.04 | $0.88 | 85,452.0 | -2.03% |
| 2024-05-17 | $41.13 | $40.01 | $1.12 | 67,914.0 | +0.71% |
| 2024-05-16 | $40.74 | $39.90 | $0.84 | 105,513.0 | +1.20% |
| 2024-05-15 | $40.29 | $39.84 | $0.45 | 67,724.0 | +0.80% |
| 2024-05-14 | $40.40 | $39.60 | $0.795 | 71,914.0 | -0.10% |
| 2024-05-13 | $40.70 | $39.81 | $0.89 | 70,565.0 | -0.25% |
| 2024-05-10 | $40.27 | $39.65 | $0.62 | 67,485.0 | -0.30% |
| 2024-05-09 | $40.09 | $39.56 | $0.53 | 92,460.0 | +1.08% |
| 2024-05-08 | $39.80 | $39.24 | $0.565 | 126,403.0 | +0.35% |
| 2024-05-07 | $40.33 | $39.47 | $0.86 | 111,518.0 | -0.65% |
| 2024-05-06 | $40.08 | $39.62 | $0.46 | 76,282.0 | +0.94% |
| 2024-05-03 | $40.16 | $39.32 | $0.84 | 83,600.0 | -0.15% |
| 2024-05-02 | $39.51 | $38.97 | $0.5437 | 87,674.0 | +1.23% |
| 2024-05-01 | $39.20 | $38.30 | $0.905 | 121,038.0 | +2.53% |
| 2024-04-30 | $38.16 | $37.84 | $0.32 | 136,135.0 | -0.37% |
| 2024-04-29 | $38.95 | $38.09 | $0.86 | 80,742.0 | -1.68% |
| 2024-04-26 | $39.27 | $38.63 | $0.64 | 95,453.0 | -0.23% |
| 2024-04-25 | $39.12 | $38.34 | $0.78 | 169,610.0 | -0.61% |
| 2024-04-24 | $39.33 | $37.98 | $1.35 | 255,267.0 | -0.18% |
| 2024-04-23 | $40.00 | $39.03 | $0.97 | 283,505.0 | -1.28% |
| 2024-04-22 | $40.08 | $39.43 | $0.65 | 123,659.0 | +0.08% |
Enterprise Financial Services Corp. 주식 (EFSC) 연도별 가격 이력
이 심층 분석에서는 Enterprise Financial Services Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enterprise Financial Services Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enterprise Financial Services Corp. 주식 (EFSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $41.13 | $38.30 | $2.83 | 1,320,994.0 | +5.42% |
| 2024-04 | $40.66 | $37.33 | $3.33 | 3,034,336.0 | -6.29% |
| 2024-03 | $41.06 | $37.33 | $3.73 | 2,826,807.0 | +1.60% |
| 2024-02 | $42.01 | $38.36 | $3.65 | 2,839,386.0 | -4.11% |
| 2024-01 | $45.66 | $41.37 | $4.29 | 3,123,845.0 | -6.76% |
Enterprise Financial Services Corp. 주식 (EFSC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.17 | $38.91 | $7.26 | 2,994,697.0 | +13.87% |
| 2023-11 | $40.15 | $34.26 | $5.89 | 2,273,359.0 | +12.77% |
| 2023-10 | $38.36 | $32.97 | $5.39 | 2,899,818.0 | -7.28% |
| 2023-09 | $39.94 | $36.72 | $3.22 | 2,783,522.0 | -3.13% |
| 2023-08 | $41.81 | $37.85 | $3.96 | 3,103,139.0 | -5.59% |
| 2023-07 | $44.23 | $38.34 | $5.89 | 4,137,256.0 | +4.86% |
| 2023-06 | $44.30 | $38.64 | $5.66 | 4,493,952.0 | -3.74% |
| 2023-05 | $43.12 | $36.16 | $6.96 | 4,224,994.0 | -5.00% |
| 2023-04 | $44.94 | $41.56 | $3.38 | 2,215,560.0 | -4.10% |
| 2023-03 | $55.76 | $43.40 | $12.36 | 5,524,121.0 | -18.12% |
| 2023-02 | $56.35 | $52.90 | $3.45 | 2,151,535.0 | +2.14% |
| 2023-01 | $53.37 | $47.39 | $5.98 | 2,973,204.0 | +8.91% |
Enterprise Financial Services Corp. 주식 (EFSC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.57 | $45.85 | $6.72 | 2,805,754.0 | -6.46% |
| 2022-11 | $54.31 | $50.54 | $3.77 | 3,123,700.0 | -2.11% |
| 2022-10 | $53.99 | $43.85 | $10.14 | 2,819,265.0 | +21.41% |
| 2022-09 | $48.36 | $43.98 | $4.38 | 2,338,515.0 | -3.67% |
| 2022-08 | $49.83 | $45.41 | $4.42 | 1,713,493.0 | -2.79% |
| 2022-07 | $47.23 | $39.63 | $7.59 | 1,677,238.0 | +13.33% |
| 2022-06 | $46.70 | $41.05 | $5.65 | 2,390,268.0 | -10.39% |
| 2022-05 | $46.44 | $42.33 | $4.11 | 2,603,612.0 | +4.84% |
| 2022-04 | $48.75 | $43.67 | $5.08 | 2,887,234.0 | -6.64% |
| 2022-03 | $49.85 | $46.54 | $3.31 | 2,656,115.0 | -4.31% |
| 2022-02 | $51.50 | $46.97 | $4.53 | 2,004,679.0 | -0.20% |
| 2022-01 | $50.78 | $46.21 | $4.57 | 2,492,573.0 | +5.20% |
0.37%
0.35%
자본화:
|
볼륨(24시간):