Stockscreener 앱 받기
43.60
2.56%
1.09
Evans Bancorp Inc 주식 (EVBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $43.99 | $42.69 | $1.30 | 9,194.0 | +2.56% |
| 2024-11-20 | $42.81 | $42.34 | $0.47 | 17,591.0 | -1.69% |
| 2024-11-19 | $43.24 | $42.20 | $1.04 | 9,978.0 | +0.77% |
| 2024-11-18 | $43.55 | $42.91 | $0.64 | 8,412.0 | -0.85% |
| 2024-11-15 | $43.47 | $42.90 | $0.57 | 14,710.0 | -1.19% |
| 2024-11-14 | $44.23 | $43.57 | $0.66 | 22,256.0 | -0.64% |
| 2024-11-13 | $45.43 | $44.03 | $1.40 | 15,606.0 | -0.50% |
| 2024-11-12 | $44.67 | $44.00 | $0.67 | 14,484.0 | -0.72% |
| 2024-11-11 | $45.21 | $43.48 | $1.73 | 22,169.0 | +3.05% |
| 2024-11-08 | $43.83 | $42.73 | $1.10 | 21,670.0 | +0.79% |
| 2024-11-07 | $44.26 | $42.70 | $1.56 | 29,404.0 | -2.10% |
| 2024-11-06 | $44.42 | $41.57 | $2.85 | 347,283.0 | +11.17% |
| 2024-11-05 | $40.05 | $39.31 | $0.74 | 85,834.0 | +0.82% |
| 2024-11-04 | $39.57 | $38.89 | $0.68 | 14,857.0 | -0.99% |
| 2024-11-01 | $40.93 | $39.39 | $1.54 | 11,840.0 | -0.70% |
| 2024-10-31 | $40.20 | $39.73 | $0.47 | 11,434.0 | -0.50% |
| 2024-10-30 | $40.79 | $40.02 | $0.77 | 79,973.0 | +0.15% |
| 2024-10-29 | $40.80 | $39.96 | $0.84 | 111,963.0 | -0.17% |
| 2024-10-28 | $40.31 | $38.61 | $1.70 | 31,637.0 | +2.80% |
| 2024-10-25 | $39.62 | $38.70 | $0.92 | 21,112.0 | -2.77% |
| 2024-10-24 | $40.05 | $38.18 | $1.87 | 11,551.0 | +0.38% |
| 2024-10-23 | $39.90 | $38.87 | $1.03 | 7,976.0 | +0.83% |
Evans Bancorp Inc 주식 (EVBN) 연도별 가격 이력
이 심층 분석에서는 Evans Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Evans Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Evans Bancorp Inc 주식 (EVBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.43 | $38.89 | $6.54 | 654,482.0 | +9.49% |
| 2024-10 | $41.18 | $37.58 | $3.60 | 801,409.0 | +2.18% |
| 2024-09 | $40.97 | $33.24 | $7.73 | 1,029,257.0 | +9.74% |
| 2024-08 | $36.16 | $31.09 | $5.07 | 222,144.0 | +1.78% |
| 2024-07 | $35.47 | $27.55 | $7.92 | 513,573.0 | +24.12% |
| 2024-06 | $29.75 | $25.60 | $4.15 | 1,291,230.0 | +6.24% |
| 2024-05 | $28.50 | $24.07 | $4.43 | 638,246.0 | +3.40% |
| 2024-04 | $29.61 | $25.50 | $4.11 | 480,608.0 | -14.30% |
| 2024-03 | $30.39 | $28.70 | $1.69 | 302,381.0 | +0.54% |
| 2024-02 | $31.24 | $28.50 | $2.74 | 432,464.0 | +0.78% |
| 2024-01 | $32.00 | $29.31 | $2.69 | 276,651.0 | -6.53% |
Evans Bancorp Inc 주식 (EVBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.44 | $27.31 | $5.13 | 424,400.0 | +15.16% |
| 2023-11 | $28.62 | $24.80 | $3.82 | 255,716.0 | +10.76% |
| 2023-10 | $29.10 | $24.13 | $4.97 | 312,903.0 | -7.76% |
| 2023-09 | $29.23 | $26.76 | $2.47 | 187,529.0 | -5.37% |
| 2023-08 | $30.60 | $28.05 | $2.55 | 169,294.0 | -4.71% |
| 2023-07 | $33.58 | $24.17 | $9.41 | 358,667.0 | +19.21% |
| 2023-06 | $25.97 | $23.55 | $2.42 | 1,034,396.0 | +5.06% |
| 2023-05 | $30.92 | $23.20 | $7.72 | 406,375.0 | -23.08% |
| 2023-04 | $33.88 | $30.37 | $3.51 | 240,710.0 | -8.09% |
| 2023-03 | $39.05 | $33.20 | $5.85 | 291,033.0 | -13.87% |
| 2023-02 | $40.57 | $37.01 | $3.56 | 220,112.0 | -1.44% |
| 2023-01 | $39.99 | $37.11 | $2.88 | 405,278.0 | +5.75% |
Evans Bancorp Inc 주식 (EVBN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.95 | $36.50 | $2.45 | 357,746.0 | -3.96% |
| 2022-11 | $38.95 | $35.01 | $3.94 | 404,246.0 | +7.01% |
| 2022-10 | $38.38 | $36.06 | $2.32 | 323,991.0 | -0.74% |
| 2022-09 | $38.97 | $36.48 | $2.49 | 297,743.0 | -4.13% |
| 2022-08 | $38.76 | $35.75 | $3.01 | 137,626.0 | +5.23% |
| 2022-07 | $37.15 | $32.66 | $4.49 | 409,691.0 | +6.89% |
| 2022-06 | $39.00 | $32.53 | $6.47 | 283,070.0 | -9.46% |
| 2022-05 | $39.04 | $36.23 | $2.81 | 200,356.0 | -1.52% |
| 2022-04 | $39.73 | $37.14 | $2.59 | 106,784.0 | +0.32% |
| 2022-03 | $40.54 | $37.39 | $3.15 | 229,082.0 | -5.28% |
| 2022-02 | $44.48 | $40.12 | $4.36 | 149,430.0 | -5.78% |
| 2022-01 | $42.58 | $39.50 | $3.08 | 118,767.0 | +5.66% |
1.07%
0.10%
자본화:
|
볼륨(24시간):