18.01.2022 10:56:15
NASDAQ BANK
5408.36
USD
42.0125
0.78%
14.01.2022 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.01.2022 5366.34 Volatilität in % -
Börse Letzter Handel 14.01.2022 / 23:15
Währung USD Aktualisierungsstand 18.01.2022 / 10:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 9.16% 5411.9 4992.4
1 Woche 1.17% 5411.9 5256.7
1 Monat 11.79% 5411.9 4613.4
3 Monate 10.77% 5411.9 4613.4
6 Monate 22.62% 5411.9 4171.9
1 Jahr 35.04% 5411.9 3689.3
3 Jahre 55.61% 5411.9 2069.0
1.13
38.98
18.92
9.16
SMI
-11.02
SMI
SMI
-1.88
2020
2021
2022
{"2020":{"performance":-11.02,"chartHeight":20.637266694893,"year":2020,"ID_NOTATION":"324984"},"2021":{"performance":38.98,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"324984"},"2022":{"performance":9.16,"chartHeight":19.685663118887,"year":2022,"ID_NOTATION":"324984"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.59,"chartHeight":10.671739651879,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.01.2022 10:56:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
1895 BANC 11.34 0.80% 0.09 7226 11.25 11.25 11.37 200 11.25 11.50 3900 0.53% 3.19%
1ST SOURCE CORP. 52.59 0.84% 0.44 34259 51.70 51.60 52.59 100 0.01 99999.00 100 0.71% 6.03%
ACNB CORP. DL 2,50 34.37 -0.32% -0.11 10654 34.41 33.75 34.41 1000 34.00 34.40 1000 2.60% 9.88%
ALLEGIANCE BANCS.INC 45.00 0.72% 0.32 54941 44.13 44.13 45.31 100 0.01 99999.00 100 2.34% 6.61%
AMALGAMATED FIN. DL- 17.24 0.94% 0.16 24033 16.89 16.83 17.58 200 17.05 17.25 200 -1.37% 2.80%
AMERAN.BANCORP CL.A 34.49 -0.46% -0.16 122536 34.22 34.04 34.92 600 34.44 34.49 300 -0.86% -0.17%
AMERICAN NATL BANCSH 39.52 0.18% 0.07 5207 38.61 38.61 39.52 200 39.30 39.52 200 -0.20% 4.88%
AMERIS BANCORP. DL 1 55.27 0.24% 0.13 354764 54.00 54.00 55.39 100 0.01 99999.00 100 2.22% 11.25%
AMERISERV F. DL 2,50 4.01 -1.24% -0.05 11168 4.00 3.95 4.04 100 4.01 4.77 700 0.76% 3.89%
AMES NATIONAL CDT DL 25.15 -0.81% -0.20 25000 25.25 25.09 25.55 100 24.94 25.26 100 0.54% 2.68%
ARROW FINL CORP. DL 36.28 0.95% 0.34 40142 35.55 35.35 36.67 100 0.01 99999.00 100 -0.55% 2.98%
ATLANTIC CAP. BANCSH 33.41 1.67% 0.55 73675 32.60 32.21 33.46 100 0.01 99999.00 100 3.73% 16.13%
Atlantic Union Banks 42.12 0.53% 0.22 198345 41.28 41.03 42.22 200 31.50 42.11 200 2.26% 12.95%
AUBURN NATL BANC. DL 33.95 2.57% 0.85 1307 33.30 33.30 33.95 200 33.67 34.00 200 3.54% 5.11%
BANCFIRST CORP. DL 1 77.53 2.15% 1.63 60492 75.75 74.75 77.55 100 0.01 99999.00 100 4.40% 9.88%
BANK FIRST CORP. 71.64 -0.67% -0.48 10326 71.45 70.61 72.58 100 71.33 71.74 100 -1.94% -0.83%
BANK OF MARIN BANCOR 39.57 0.51% 0.20 25706 39.21 39.01 39.57 100 0.01 99999.00 100 2.17% 6.29%
BK OF PRINCETON N.J. 30.40 0.80% 0.24 4221 30.30 30.24 30.40 100 30.30 30.39 400 -0.85% 3.65%
BANK OF SOUTH CAROLI 20.60 0.73% 0.15 6800 20.00 20.00 20.65 100 20.08 20.40 200 1.48% 0.49%
BK O.T.J.FINL GRP DL 15.71 -1.87% -0.30 1771 15.66 15.46 15.78 100 14.82 18.50 400 -1.81% 1.62%
Bank OZK 50.46 0.78% 0.39 457779 49.53 49.03 50.54 100 0.01 51.39 100 -0.75% 8.45%
BANK7 CORP. DL-,01 25.96 0.35% 0.09 25389 25.70 25.34 26.35 200 0.01 38.77 600 6.70% 12.87%
BANKFINANCIAL CORP.D 10.82 -0.73% -0.08 6554 10.92 10.82 10.95 200 10.82 10.95 200 -1.81% 1.41%
BANKWELL FINANCIAL D 34.13 -0.47% -0.16 4443 34.95 33.84 34.95 100 33.95 34.29 100 0.41% 3.93%
BANNER CORP. NEW DL- 66.33 0.77% 0.51 202860 65.19 64.61 66.62 100 0.01 99999.00 100 2.20% 9.33%
BAYCOM CORP. DL -,01 19.90 0.35% 0.07 24010 19.89 19.80 19.95 200 19.90 22.83 100 2.63% 6.08%
BCB BANCORP. INC. DL 16.10 0.25% 0.04 6064 16.05 15.92 16.10 200 16.10 16.25 1000 1.77% 4.34%
BLUE FOUNDRY BANC. D 14.80 0.75% 0.11 64025 14.69 14.59 14.80 100 14.76 14.80 2700 0.61% 1.16%
BOK FINL CORP. DL-,0 116.31 2.30% 2.61 247663 112.62 111.11 116.62 100 0.01 99999.00 100 4.33% 10.26%
BRIDGEWATER BANC. DL 18.15 1.62% 0.29 26676 17.81 17.81 18.41 100 0.01 99999.00 100 0.44% 2.60%
BROADWAY FINL CORP.D 2.35 2.17% 0.05 58023 2.26 2.25 2.35 100 2.03 2.64 200 -4.47% 1.73%
Brookline Bancorp. 17.65 1.09% 0.19 186692 17.48 17.20 17.66 100 0.01 99999.00 100 0.97% 9.02%
BUSINESS FIRST BANCS 28.90 1.05% 0.30 13986 28.61 28.40 28.90 200 25.75 30.97 100 -1.16% 2.08%
C + F FINL CORP. DL1 53.00 1.92% 1.00 4921 52.15 51.45 53.00 200 53.00 53.43 300 0.04% 3.54%
CALIFORNIA BANCORP.D 21.25 0.33% 0.07 9635 21.05 21.00 21.75 12600 21.00 21.25 1600 3.36% 0.09%
CAMBRIDGE BANCORP DL 92.47 -0.33% -0.31 5491 92.51 91.59 93.18 100 92.25 92.94 100 0.71% -1.20%
CAMDEN NATL CORP. 50.82 0.89% 0.45 20381 50.01 50.01 50.87 100 0.01 99999.00 100 -1.57% 5.52%
CAPITAL BANCORP. DL- 26.69 -0.78% -0.21 18844 26.86 26.27 26.93 100 26.51 26.70 1500 2.61% 1.87%
CAPITAL CTY BK GRP D 27.87 0.98% 0.27 30957 27.59 27.40 28.00 100 0.01 99999.00 100 2.09% 5.57%
Capitol Federal Fina 11.55 0.09% 0.01 985049 11.50 11.46 11.66 100 0.01 12.80 500 -1.11% 1.94%
CAPSTAR FINL HLDGS D 22.04 0.78% 0.17 32999 21.76 21.66 22.07 100 10.05 22.05 500 1.75% 4.80%
CARTER BANKSHARES DL 16.29 0.68% 0.11 30170 16.14 16.07 16.36 200 16.25 16.30 600 1.18% 5.85%
Carver Bancorp 8.07 -1.34% -0.11 62834 8.06 7.75 8.26 100 8.00 8.50 1000 2.15% -5.50%
CATALYST BANCORP DL- 13.75 0.00% 0.00 6883 13.75 13.68 13.75 100 13.68 13.75 100 0.22% 0.59%
Cathay General Banco 46.91 1.27% 0.59 212068 45.79 45.52 46.96 100 45.09 48.11 100 1.32% 9.12%
CB FINANC.SERVICES I 24.41 0.33% 0.08 18030 24.95 24.41 25.72 600 24.40 24.80 500 0.16% 1.41%
CBTX 31.71 0.67% 0.21 86843 32.16 30.97 32.16 100 0.01 99999.00 100 4.38% 9.34%
CENTRAL VY CMNTY BAN 23.04 0.48% 0.11 27829 22.83 22.83 23.18 200 23.02 23.09 700 1.05% 10.93%
CF BANKSHARES INC. D 20.50 -0.10% -0.02 4107 20.66 20.50 20.70 100 20.43 22.24 200 0.00% -0.15%
CHEMUNG FINANCIAL DL 46.09 1.74% 0.79 5459 45.50 45.50 46.75 200 0.01 46.50 100 0.74% -0.78%
CHOICEONE FINANC.SER 26.61 -1.11% -0.30 2037 26.50 26.45 27.00 400 26.60 27.17 100 2.03% 0.45%
CINI BANC 14.83 1.61% 0.23 894 14.82 14.82 14.83 500 14.51 14.83 1200 1.92% 1.44%
CITIZENS + NORTHERN 27.06 1.39% 0.37 19328 26.66 26.65 27.19 200 26.90 27.07 200 -0.70% 3.60%
CIT.CMMTY BANC.MD DL 13.94 -0.43% -0.06 122085 13.99 13.94 14.05 1000 8.00 15.20 200 -0.43% 1.23%
CITIZENS HLDG CO. DL 18.20 0.00% 0.00 5343 18.20 18.20 18.51 400 17.81 19.89 2000 -1.89% -2.93%
CITY HLDG CO. DL 2,5 85.01 1.19% 1.00 49213 83.63 83.27 85.10 100 0.01 99999.00 100 -1.14% 3.94%
CIVISTA BANCSHARES 25.03 0.93% 0.23 34568 24.39 24.39 25.10 100 0.01 99999.00 100 -2.30% 2.58%
CNB FINANCIAL CORP. 28.00 1.34% 0.37 19718 27.46 26.04 28.04 200 27.93 28.05 300 0.76% 5.66%
COAST.FINL. CORP.WA 52.08 0.40% 0.21 120138 52.01 51.64 52.84 100 52.08 100.00 800 -2.16% 2.88%
CODORUS VALLEY BANC. 22.11 0.59% 0.13 5570 21.97 21.87 22.11 100 22.00 22.11 300 -0.54% 2.74%
COLONY BANKCORP DL 1 18.03 -1.04% -0.19 7117 18.07 17.90 18.25 100 17.97 18.25 100 0.33% 5.62%
COLUMBIA BKG SYST. 36.95 0.33% 0.12 768206 36.52 36.19 37.00 100 7.00 38.46 200 2.50% 12.93%
COLUMBIA FINANCIA DL 20.93 -0.38% -0.08 86735 20.84 20.81 21.09 100 0.01 99999.00 100 -0.48% 0.34%
Commerce Bancshares 74.50 2.17% 1.58 483364 72.49 71.88 74.65 100 0.01 99999.00 100 1.54% 8.38%
COMMUNITY FINL DL-,0 39.50 0.18% 0.07 5006 39.54 39.49 39.74 100 39.33 40.00 900 0.25% 0.48%
COMMUNITY FIRST DL-, 15.71 -0.25% -0.04 1068 15.72 15.71 15.75 100 15.40 15.75 100 -0.70% 2.01%
COMMUNITY TRUST BANC 45.95 0.48% 0.22 24401 45.32 45.32 45.97 200 32.01 45.95 300 0.70% 5.37%
COMM. WEST BANCSHS D 13.80 0.73% 0.10 5933 13.27 13.27 13.80 200 0.01 13.97 100 1.10% 2.91%
CONNECTONE BANCORP I 36.97 1.18% 0.43 191752 36.08 33.19 37.00 100 0.01 37.73 300 3.97% 13.02%
CROSSFIRST BANKSHS D 15.96 1.08% 0.17 63348 15.61 15.56 16.00 400 15.95 15.96 1100 -0.37% 2.24%
CULN BANC 12.28 -2.07% -0.26 515 12.29 12.28 12.29 1500 12.30 12.54 1200 0.00% 0.00%
CVB Financial Co. 23.37 0.73% 0.17 662493 22.99 22.80 23.41 100 0.01 23.79 300 2.19% 9.15%
DAVE INC.CL.A DL-,00 6.09 -1.62% -0.10 710462 5.96 5.73 6.19 200 5.80 6.03 100 4.64% -40.59%
DIME COMM.BANCSH. DL 38.12 1.30% 0.49 89989 37.27 37.05 38.14 100 0.01 99999.00 100 3.73% 8.42%
EAGLE BANCORP.(M.) D 23.58 -1.79% -0.43 8047 24.00 23.14 24.00 7000 23.13 23.95 100 2.52% 2.61%
EAGLE BANCORP INC. D 63.18 0.73% 0.46 202428 61.94 61.70 63.19 300 63.18 63.18 9700 0.64% 8.30%
East West Bancorp 90.49 0.86% 0.77 718686 88.73 88.30 90.53 500 89.50 92.27 100 4.24% 15.01%
ELMIRA SAVINGS BANK 22.80 -0.12% -0.03 210 22.80 22.80 22.80 1000 22.82 23.02 900 -0.09% -0.18%
EMCLAIRE FINL CP. DL 29.16 - - - - - - 100 28.26 29.60 200 0.00% 0.00%
ENTERPRISE BAN.CDT D 44.20 1.82% 0.79 6008 42.66 42.66 44.20 200 43.37 44.47 100 -1.32% -1.60%
ENTERPRISE FINL DL-, 49.97 0.54% 0.27 96356 49.19 48.60 50.00 100 0.01 99999.00 100 0.71% 6.12%
EQUITY BANCSHS A DL 34.80 0.81% 0.28 23553 34.22 34.22 34.80 200 0.01 34.80 500 0.26% 2.56%
ESQUIRE FINL HLDGS D 34.46 -1.37% -0.48 13696 34.84 34.00 34.84 100 36.00 38.16 200 2.07% 9.40%
ESSA BANCORP. INC. D 17.49 0.98% 0.17 7782 17.41 17.30 17.62 400 13.88 17.83 300 0.92% 0.92%
FARMERS+MERCH.BAN.CD 32.40 2.08% 0.66 21864 31.54 31.35 32.54 100 31.36 32.40 200 -1.37% -1.31%
FARMERS NATL BANC CO 19.71 0.72% 0.14 52572 19.37 19.37 19.82 100 0.01 20.00 100 0.46% 6.25%
FFBW MD 12.00 0.84% 0.10 5323 11.90 11.90 12.00 1300 11.91 12.00 3300 0.00% 1.69%
FIDELITY D+D BANCORP 52.93 0.53% 0.28 3898 53.25 52.93 55.00 100 52.55 53.50 100 -0.88% -10.29%
Fifth Third Bancorp 50.45 1.84% 0.91 5695588 48.76 48.60 50.50 100 48.30 51.15 100 3.38% 15.84%
FINANCIAL INST.INC.D 33.57 -0.12% -0.04 25026 33.26 33.26 33.57 100 0.01 99999.00 100 -0.12% 5.57%
FINWARD BANCORP 45.50 -1.41% -0.65 386 46.00 45.50 46.00 200 45.50 46.50 300 -2.94% 0.00%
FINWISE BANCORP DL-, 17.05 0.53% 0.09 31296 16.34 16.34 17.50 200 16.78 21.00 100 11.40% 23.64%
FIRST BANCORP INC. D 33.85 0.39% 0.13 14780 33.67 33.11 33.99 100 0.01 99999.00 100 1.29% 7.80%
FIRST BANCORP DL-,01 48.60 1.36% 0.65 70588 47.38 47.25 48.70 100 0.01 99999.00 100 0.48% 6.30%
FIRST BANCSHARES INC 39.48 0.28% 0.11 24754 39.19 38.87 39.53 100 0.01 99999.00 100 -0.68% 2.23%
FIRST BK (WILL. NJ) 14.42 0.56% 0.08 20486 14.34 14.11 14.53 100 14.36 14.50 800 -2.96% -0.62%
FIRST BUSEY CORP. A 29.54 0.24% 0.07 145457 29.18 28.93 29.70 100 0.01 99999.00 100 0.41% 8.92%
FIRST BUSINESS F.S.D 30.30 0.26% 0.08 2870 30.23 30.20 30.45 100 30.22 30.64 100 -1.62% 3.87%
FIRST CAPITAL INC. D 41.51 -0.22% -0.09 1536 41.36 40.70 41.51 100 40.51 47.76 100 -0.38% 2.49%
First Citizens BancS 906.02 1.45% 12.93 104700 887.30 874.81 906.12 100 0.01 99999.00 100 -0.01% 9.18%
FIRST COMMUNITY BANC 34.89 0.40% 0.14 14101 34.54 34.46 34.89 100 0.01 99999.00 100 -0.99% 4.40%
FIRST COMMUNITY(S.C. 21.40 0.80% 0.17 1193 21.20 21.20 21.46 100 21.21 21.43 300 0.47% 2.51%
FIRST FIN. BANKSHS D 52.81 -0.30% -0.16 415205 52.42 51.98 53.02 100 0.01 99999.00 100 0.04% 3.87%
First Financial Banc 26.73 0.94% 0.25 204738 26.18 26.01 26.83 100 22.88 26.76 800 0.87% 9.64%
FIRST FINL CORP IND. 45.56 0.04% 0.02 103122 45.10 45.06 46.09 100 0.01 99999.00 100 -0.55% 0.60%
FIRST FNL NORTHW. DL 16.66 0.24% 0.04 3551 16.78 16.60 16.78 100 16.65 16.76 100 -0.54% 3.03%
First Foundation 27.56 0.22% 0.06 145304 27.21 27.01 27.74 100 0.01 99999.00 100 2.80% 10.86%
FIRST GTY BANCSHARES 20.89 -2.47% -0.53 26719 21.42 20.25 21.42 100 20.01 21.65 100 3.16% 2.50%
1ST HAWAIIAN INC. DL 30.95 0.06% 0.02 609072 30.66 30.34 31.03 100 29.77 31.54 100 1.44% 13.25%
FIRST INTERN.BANCO.D 52.10 -1.33% -0.70 58081 52.33 51.74 53.04 100 18.27 69.70 100 1.54% 10.76%
First Interstate Ban 44.28 0.39% 0.17 258418 43.58 43.50 44.56 100 0.01 99999.00 100 -0.54% 8.88%
FIRST MERCHANTS 45.78 0.15% 0.07 171302 45.23 44.81 45.89 100 0.01 99999.00 100 0.46% 9.29%
FIRST MID BANCSHARES 44.53 0.70% 0.31 10740 43.80 43.80 44.64 100 0.01 99999.00 100 -0.49% 4.07%
First Midwest Bancor 22.55 1.62% 0.36 690337 21.99 21.89 22.60 100 0.01 99999.00 100 2.31% 10.11%
FIRST NATL CORP. CMT 23.00 -0.11% -0.03 143 23.00 23.00 23.00 100 17.88 23.96 200 -0.52% 0.02%
FIRST NORTHWEST BAN. 20.29 0.15% 0.03 16187 20.17 20.00 20.39 200 20.20 20.50 1000 -0.49% 0.45%
FIRST OF LONG ISL. D 22.33 0.36% 0.08 44809 22.07 22.00 22.38 100 0.01 99999.00 100 -0.18% 3.43%
FIRST SAVINGS FINL D 27.20 -1.70% -0.47 3020 27.00 27.00 27.95 100 27.01 27.50 200 0.00% 3.03%
FIRT SEAC 10.70 - - - - - - 500 10.00 12.99 100 0.00% 0.00%
FIRST UTD CORP. DL-, 20.21 0.10% 0.02 4772 20.00 19.35 20.21 600 13.85 27.80 100 3.11% 7.73%
FIRST US BANCSH. DL- 10.61 -0.19% -0.02 3057 10.63 10.55 10.70 200 10.61 10.85 100 -2.66% 0.38%
FIRST WESTERN FIN. I 33.22 0.51% 0.17 6911 33.12 33.12 33.92 100 32.98 33.35 2000 3.81% 9.42%
Five Star 30.88 0.00% 0.00 32175 30.56 30.27 31.12 100 30.79 30.88 400 -1.81% 2.93%
Flushing Financial C 25.88 0.70% 0.18 47572 25.49 25.34 25.90 100 23.26 28.30 1000 1.13% 6.50%
FNCB BANCORP INC. 9.01 -0.01% -0.00 3034 9.02 9.00 9.02 100 8.96 12.00 100 -0.88% -2.49%
FRANKLIN FINANC.SERV 33.57 -0.39% -0.13 1742 33.85 33.52 34.00 200 33.51 33.91 100 -0.94% 1.44%
FS BANCORP (WASH.) D 33.91 -0.06% -0.02 14228 33.58 33.31 34.08 100 33.60 33.91 200 -3.88% 0.83%
Fulton Financial Co. 18.88 1.94% 0.36 1226602 18.35 18.16 18.92 100 0.01 99999.00 100 3.28% 11.06%
FVCBANKCORP. INC. DL 20.43 1.16% 0.23 77951 20.15 20.13 20.49 100 20.25 20.49 3100 2.17% 3.84%
GENERAT.BANC.NY DL-, 11.85 - - - - - - 100 11.83 12.10 10000 0.00% 0.00%
German American Banc 41.60 0.53% 0.22 38886 41.01 40.76 41.64 100 0.01 99999.00 100 1.00% 6.72%
GLEN BURNIE BANCORP 12.72 -4.00% -0.53 21544 12.92 12.27 12.92 100 12.00 12.79 200 -10.49% -9.14%
GREAT STHN BANCORP D 59.79 -0.17% -0.10 36446 60.45 59.30 60.45 100 0.01 99999.00 100 -1.39% 0.91%
GREENE COUNTY BANC.D 36.89 0.96% 0.35 1061 36.85 36.85 36.89 100 36.25 36.98 100 0.65% 0.38%
Grupo Financiero Gal 9.49 -0.32% -0.03 360532 9.39 9.31 9.56 100 8.73 9.98 100 1.17% 0.00%
GUARANTY BANCSHS INC 37.76 0.94% 0.35 6214 37.44 37.32 37.76 100 0.01 99999.00 100 -1.90% 0.48%
GUARANTY FED.BANCS.D 34.64 1.20% 0.41 8993 34.19 33.70 34.67 600 34.40 34.98 100 3.40% 6.55%
Hancock Whitney 54.96 1.31% 0.71 407680 53.41 52.86 55.10 100 53.33 56.31 100 1.23% 9.88%
Hanmi Financial Co. 26.72 1.21% 0.32 102530 26.23 25.33 26.78 100 24.00 27.00 200 4.50% 12.84%
HARBORONE BANCORP DL 15.03 -0.33% -0.05 113364 14.91 14.75 15.07 100 0.01 99999.00 100 -1.89% 1.28%
HAWTHORN BANCSHARES 25.92 0.00% 0.00 1212 25.91 25.70 25.92 200 25.65 25.92 900 0.08% -0.08%
HBT FINANCIAL CORP.D 19.73 1.39% 0.27 4987 19.28 19.28 19.73 400 19.69 19.89 300 1.08% 5.34%
HEARTLAND FIN. USA D 53.89 1.34% 0.71 115014 52.88 52.26 53.98 100 0.01 59.80 200 0.73% 6.48%
HERITAGE COMMERCE 12.69 1.52% 0.19 132739 12.35 12.35 12.71 100 0.01 99999.00 100 3.25% 6.28%
HERITAGE FINL CORP.D 27.18 1.04% 0.28 208829 26.89 26.44 27.25 100 0.01 99999.00 100 3.42% 11.21%
HINGHAM INSTN SVGS D 409.48 1.53% 6.19 2970 403.51 402.66 410.09 100 404.62 411.00 100 -1.36% -2.48%
HMN FINANCIAL DL-,01 25.00 0.48% 0.12 886 24.76 24.76 25.00 4300 24.81 25.00 1200 0.00% 1.34%
HOME BANCORP INC. DL 44.20 -0.05% -0.02 6481 44.16 43.19 44.25 200 0.01 44.31 400 -2.21% 6.48%
HOME FED.BAN.(LA)NEW 20.40 - - - - - - 100 20.05 20.40 300 0.00% 0.00%
HOMESTREET INC. DL - 56.63 0.11% 0.06 71827 55.94 55.38 56.80 100 0.01 99999.00 100 0.60% 8.90%
HOMETR.BANCSHS INC.D 32.51 0.62% 0.20 34519 32.30 32.30 32.57 100 12.61 32.51 300 0.81% 4.94%
Hope Bancorp 16.79 1.63% 0.27 657965 16.33 16.18 16.82 100 0.01 99999.00 100 4.16% 14.14%
HORIZON BANCORP INC. 23.25 2.60% 0.59 229220 22.39 22.18 23.27 200 20.00 30.00 300 6.70% 11.51%
HOWARD BANCORP DL-,0 25.12 1.09% 0.27 104273 24.49 24.49 25.16 200 25.09 25.16 500 2.07% 15.28%
Huntington Bancshare 17.63 1.73% 0.30 17087788 17.08 17.00 17.64 100 16.80 18.10 100 2.38% 14.33%
HV BANCORP INC. DL-, 21.64 -0.51% -0.11 439 21.64 21.64 21.64 300 21.28 22.00 1100 0.09% -0.73%
IF BANCORP. INC. DL 26.50 3.72% 0.95 946 26.00 26.00 26.57 1000 25.55 26.65 100 2.24% 1.96%
INDEP. BK CORP. MA D 86.99 0.81% 0.70 120939 85.46 84.80 87.07 100 0.01 99999.00 100 0.40% 6.70%
Independent Bank (MI 25.83 1.29% 0.33 62562 25.27 25.00 25.87 100 20.01 25.84 4600 1.93% 8.21%
Independent Bank Gro 78.80 0.17% 0.13 123315 78.29 77.44 79.09 100 0.01 99999.00 100 2.52% 9.22%
International Bancsh 45.78 1.40% 0.63 170834 44.74 44.69 45.94 100 0.01 99999.00 100 1.42% 8.00%
INVESTAR HLDG CORP. 18.89 2.94% 0.54 5636 18.47 18.42 18.89 100 18.12 18.94 100 2.55% 2.61%
Investors Bancorp 17.45 1.69% 0.29 2911182 16.94 16.88 17.46 100 0.01 99999.00 100 2.05% 15.18%
KEARNY FINL (NEW) DL 13.84 0.58% 0.08 255872 13.63 13.56 13.86 200 12.00 14.01 200 1.17% 4.45%
KENTUCKY FIRST FED. 7.31 -0.66% -0.05 1840 7.35 7.27 7.35 200 6.79 7.40 100 -0.52% -2.84%
LAKE SHORE BANCORP D 14.85 -1.59% -0.24 1893 14.81 14.81 14.85 200 14.80 14.85 1000 0.00% -0.34%
LAKELAND BANCORP 20.43 0.15% 0.03 146953 20.25 19.20 20.48 100 0.01 99999.00 100 0.34% 7.58%
LAKELAND FINL CORP.D 84.86 0.41% 0.35 167685 83.68 83.68 85.28 100 0.01 99999.00 100 1.76% 5.89%
LANDMARK BA. DL-,01 28.53 -0.11% -0.03 237 28.53 28.53 28.53 100 28.09 28.84 100 -1.18% -0.56%
LCNB CORP 19.98 0.30% 0.06 10234 20.00 19.76 20.23 200 19.79 30.00 100 -0.25% 2.30%
LEVEL ONE BANCORP 42.00 -0.28% -0.12 41988 41.99 41.15 42.31 200 41.90 42.00 300 -0.45% 6.49%
LIMESTONE BANCORP 19.62 - - - - - - 100 19.45 19.85 100 0.00% 0.00%
LIVE OAK BANCSHARES 80.83 -4.22% -3.56 224545 82.97 79.57 83.89 100 76.53 100.00 100 -10.27% -7.40%
LUTHER BURBANK CORP. 14.34 0.49% 0.07 15744 14.26 14.26 14.38 100 14.31 14.39 600 1.92% 2.14%
MACATAWA BANK CORP. 9.41 -0.42% -0.04 72043 9.36 8.76 9.52 100 0.01 9.40 100 0.97% 6.69%
MAGYAR BANCORP. DL-, 12.46 - - - - - - 500 12.36 12.46 100 0.00% 0.00%
MAINSTREET BANCSH. D 24.35 -1.42% -0.35 10262 24.57 24.25 24.65 200 23.75 25.90 200 -1.42% -0.98%
MALVERN BANCORP DL-, 15.70 0.51% 0.08 5115 15.69 15.65 15.96 100 15.78 16.00 200 -0.38% 0.19%
MERCANTILE BANK CORP 37.70 0.16% 0.06 41793 37.23 36.98 37.95 100 0.01 99999.00 100 0.56% 7.62%
MERCHANTS BANCORP IN 32.97 0.96% 0.31 46602 32.39 32.31 33.03 100 29.55 35.94 2800 0.53% 4.50%
Meridian 37.00 -0.94% -0.35 8805 37.35 37.00 38.00 200 36.75 37.75 100 -1.96% 0.63%
Meta Financial Group 63.02 1.40% 0.87 193719 61.63 60.85 63.15 100 0.01 99999.00 100 1.37% 5.63%
METROCITY BANKSHARES 27.98 0.25% 0.07 27852 27.57 27.57 28.39 300 23.81 30.00 10000 -4.34% 1.63%
MID PENN BANCORP INC 32.63 0.43% 0.14 22124 32.15 32.11 32.75 200 32.55 32.63 100 -2.10% 2.80%
MID-SOUTHERN BANCORP 14.82 - - - - - - 1000 14.87 15.10 200 0.00% 0.00%
MIDDLEFIELD BANC COR 25.69 0.59% 0.15 3991 25.35 25.16 25.69 2000 25.50 25.70 100 1.02% 3.59%
MIDLAND STS BANCOR.D 27.37 0.62% 0.17 92179 26.90 26.90 27.47 100 0.01 99999.00 100 0.77% 10.41%
MIDWESTONE FINL DL 1 32.97 0.27% 0.09 9877 32.50 32.50 33.07 100 0.01 99999.00 100 -2.28% 1.85%
MVB Financial 40.64 -0.47% -0.19 18433 40.77 40.51 40.95 200 40.64 40.87 400 -2.42% -2.12%
NATL BANKSHARES DL 2 36.25 0.55% 0.20 246 36.25 36.25 36.25 100 36.15 38.59 200 -1.33% 1.14%
NBT BANCORP INC. DL- 42.14 1.86% 0.77 121659 40.91 40.49 42.19 100 0.01 99999.00 100 1.89% 9.40%
NICOLET BKSHS DL 0,0 88.12 0.27% 0.24 56350 87.36 87.10 88.19 100 0.01 99999.00 100 0.36% 2.76%
NORTHEAST BANK. NEW 37.81 -2.95% -1.15 16702 38.56 37.54 38.92 200 37.81 38.08 100 1.91% 5.82%
NORTHEAST COMM.BANC. 11.31 -0.70% -0.08 21272 11.37 11.26 11.43 100 11.08 13.37 100 -0.26% 1.62%
NORTHFLD BANC.INC. D 17.24 0.17% 0.03 94617 17.00 17.00 17.28 100 0.01 99999.00 100 0.12% 6.68%
NORTHRIM BA. DL-,01 45.76 0.26% 0.12 7528 45.17 45.15 45.76 200 45.50 45.76 200 -1.00% 5.29%
Northwest Bancshares 15.01 1.15% 0.17 837910 14.75 14.66 15.04 400 13.00 15.91 300 1.97% 6.00%
NORWOOD FINL CORP. D 27.45 -1.49% -0.41 8621 28.09 27.26 28.09 100 27.30 27.88 100 -0.90% 5.62%
OAK VALLEY BANCORP 18.00 0.64% 0.12 3064 17.90 17.75 18.00 200 17.79 18.00 400 1.81% 3.45%
OCEANFIRST FINL DL-, 24.04 0.80% 0.19 166896 23.67 23.46 24.13 200 21.95 24.54 2000 1.43% 8.29%
OCONEE FED. FINCL DL 22.40 - - - - - - 100 21.63 23.97 100 0.00% 0.00%
OHIO VALLEY BANC DL- 30.00 -2.68% -0.82 6709 30.00 30.00 30.00 100 28.50 34.00 200 2.18% 1.18%
Old National Bancorp 20.02 1.57% 0.31 1599438 19.55 19.41 20.03 100 17.11 20.89 100 1.78% 10.49%
OLD POINT FINAN. DL- 23.35 -0.11% -0.03 6242 23.79 23.35 23.79 200 0.01 24.21 100 0.78% -0.09%
OLD SECOND BANCORP I 14.14 2.76% 0.38 209274 13.68 13.68 14.19 100 0.01 99999.00 100 3.97% 12.31%
OP BANCORP 13.05 -2.39% -0.32 58472 13.34 13.03 13.36 200 0.01 14.71 100 -3.76% 2.27%
OPTIMUMBANK NEW DL-, 4.22 0.48% 0.02 6098 4.21 4.20 4.23 3000 3.79 4.66 200 -0.89% 7.38%
ORANGE COUNTY BANC.D 41.20 1.61% 0.65 4594 39.52 39.50 41.20 1000 28.80 41.20 500 -1.18% 0.00%
ORIGIN BANCORP IN DL 44.71 0.27% 0.12 29158 44.07 44.03 44.91 100 0.01 99999.00 100 -0.78% 4.17%
ORRSTOWN FINANCIAL S 25.65 1.75% 0.44 21507 25.00 24.96 25.65 100 25.50 25.65 300 0.98% 1.79%
Pacific Premier Banc 44.27 1.35% 0.59 342987 43.07 42.92 44.35 100 0.01 99999.00 100 0.27% 10.59%
PacWest Bancorp. 51.20 0.97% 0.49 566614 50.02 49.52 51.25 100 0.01 52.35 1800 2.61% 13.35%
PARKE BANCORP INC. D 23.95 0.67% 0.16 13462 23.75 23.28 23.95 500 23.39 23.99 300 3.68% 12.55%
PARTNERS BANCO.NEW D 10.53 0.86% 0.09 3428 10.48 10.47 10.58 400 8.58 10.68 400 1.45% 7.45%
PATHFINDER BANCORP ( 17.04 0.12% 0.02 4345 17.12 17.00 17.15 800 17.01 17.14 900 -0.06% -0.76%
Patriot National Ban 15.32 0.79% 0.12 1100 15.45 15.05 15.45 200 15.03 15.59 100 0.01% -1.48%
PB BANK 13.75 0.00% 0.00 1788 13.79 13.75 13.79 400 10.00 14.09 300 -0.15% 1.18%
PCB BANCORP NEW 24.34 1.63% 0.39 42610 23.78 23.45 24.39 200 20.16 24.45 400 5.83% 10.84%
PCSB FIN.CORP. DL -, 19.04 0.32% 0.06 63970 18.86 18.80 19.06 100 18.94 19.04 600 -1.09% 0.00%
PDL COMMUNITY BANC. 15.39 0.85% 0.13 14224 15.28 15.26 15.48 100 15.26 15.39 100 3.50% 6.14%
PEAPACK-GLADSTONE FI 37.28 0.30% 0.11 26533 36.72 36.71 37.30 100 37.15 37.28 700 0.51% 5.31%
PENNS WOODS BANCORP 24.19 0.37% 0.09 5720 24.23 24.11 24.23 4200 24.00 24.20 300 0.37% 2.28%
PEOPLES BANCORP NC D 27.88 0.61% 0.17 982 27.94 27.88 27.94 600 27.75 28.00 1500 1.20% 1.05%
PEOPLES FINL SRVCS D 52.89 0.53% 0.28 11464 52.32 52.32 53.05 100 52.69 52.89 1000 0.08% 0.38%
Peoples United Finan 21.42 1.13% 0.24 4291398 20.86 20.72 21.44 200 17.00 21.86 300 5.05% 20.20%
Pinnacle Financial P 110.41 1.39% 1.51 449032 107.75 106.78 110.48 100 0.01 99999.00 100 3.38% 15.61%
Pioneer Bancorp 11.28 -0.09% -0.01 11058 11.23 11.21 11.34 100 11.26 11.29 100 -3.01% -0.35%
PLUMAS BANCORP DL-,0 35.52 -0.63% -0.23 2062 34.90 34.90 35.52 200 35.55 36.00 300 1.07% 5.13%
Popular 98.46 3.29% 3.14 1039533 94.52 94.00 98.57 100 0.01 104.00 100 7.44% 20.01%
PREFERRED BANK NEW D 81.06 0.77% 0.62 116427 79.52 79.02 81.55 100 0.01 99999.00 100 2.00% 12.91%
PREMIER FINL BANCORP 33.60 1.42% 0.47 101924 33.34 32.85 33.60 100 0.01 34.40 100 0.24% 5.63%
PREMIER FINL CORP. D 30.94 0.36% 0.11 70909 30.65 30.43 31.03 100 0.01 34.00 200 -2.18% 0.10%
PRIMIS FINANCIAL DL- 16.02 1.33% 0.21 26766 15.72 15.72 16.07 200 15.98 16.02 400 0.69% 6.52%
Professional Holding 21.25 -1.12% -0.24 18573 21.88 20.90 21.93 1000 21.15 21.42 200 5.20% 10.91%
PROVIDENT BANC.(MD)D 18.87 3.28% 0.60 32234 18.06 18.06 19.03 200 18.77 18.88 100 0.11% 1.45%
PROVIDENT FINL HLDGS 16.87 -0.09% -0.01 5164 16.74 16.74 17.09 600 16.74 17.17 100 0.48% 2.06%
PRUDENTIAL BANCORP D 13.82 0.36% 0.05 4190 13.75 13.75 13.82 1100 13.77 14.01 1100 -0.86% 1.77%
QCR HOLDINGS DL-,01 61.76 1.85% 1.12 47942 59.95 59.61 61.85 100 0.01 99999.00 100 4.32% 10.29%
RANDOLPH BANCORP INC 23.70 -0.42% -0.10 6132 23.16 22.69 23.75 100 23.51 23.89 100 -1.46% 0.00%
RBB BANCORP 27.50 -1.11% -0.31 45414 27.35 26.93 27.75 500 27.48 27.50 4900 1.85% 4.96%
RED RIVER BANCSHARES 53.64 1.21% 0.64 2966 53.00 53.00 53.64 200 53.00 80.00 100 1.11% 0.26%
Renasant Co. 40.57 1.73% 0.69 163524 39.59 39.30 40.60 100 38.89 41.59 100 0.55% 6.90%
REPUBLIC BANCORP (KY 52.20 0.83% 0.43 10919 51.61 51.61 52.21 100 0.01 99999.00 100 -0.36% 2.68%
REP.FIRST BANCORP DL 3.96 1.80% 0.07 168966 3.82 3.82 3.98 100 3.92 4.95 100 1.80% 6.45%
RHIK BANC 10.88 0.09% 0.01 2244 10.90 10.75 10.90 1900 10.75 10.90 4900 0.00% 2.06%
RICHMOND MUTUTAL DL- 16.07 - - - - - - 100 16.08 16.49 500 0.00% 0.00%
RIVERVIEW BANCORP DL 7.88 -1.50% -0.12 10279 7.91 7.85 7.95 100 7.65 10.09 100 1.03% 2.47%
S+T BANCORP INC. DL 33.82 0.68% 0.23 105778 33.16 32.75 34.04 100 0.01 99999.00 100 -0.09% 7.30%
SALISBURY BANCORP DL 53.88 -0.22% -0.12 1372 53.20 53.20 54.96 100 53.26 54.50 1100 0.60% -1.97%
Sandy Spring 51.62 0.64% 0.33 99975 50.76 50.40 51.69 100 0.01 99999.00 100 1.22% 7.36%
SB FINANCIAL GROUP I 20.14 -0.35% -0.07 4058 19.85 19.85 20.14 1000 19.85 20.20 500 2.86% 2.39%
SEACOAST BKG FLA DL- 39.15 2.33% 0.89 483911 37.13 37.13 39.22 100 0.01 99999.00 100 2.59% 10.62%
- - - - - - - - - - - 0.00% 0.00%
SIERRA BANC. 28.01 0.43% 0.12 12018 27.71 27.71 28.08 200 27.94 28.01 300 -2.17% 3.17%
Signature Bank 365.39 0.07% 0.24 913636 360.27 355.94 366.45 100 346.57 373.79 100 -0.09% 12.96%
SIMMONS FIRST NATL D 31.91 1.56% 0.49 515890 31.07 30.83 31.94 100 0.01 99999.00 100 -0.53% 7.88%
SMARTFINANCIALCDT-CA 27.86 3.03% 0.82 22644 27.03 26.95 27.89 400 27.67 27.87 100 -1.45% 1.83%
SOUND FIN.BANCORP DL 43.42 - - - - - - 200 43.11 44.88 100 0.00% 0.00%
SOUTH PLAINS FINAN. 29.45 0.34% 0.10 23184 29.13 29.13 29.62 100 29.37 29.46 100 2.15% 5.90%
SOUTHERN 1ST BANCSH. 62.65 0.26% 0.16 16616 62.05 62.05 62.90 100 62.48 62.65 500 -3.65% 0.26%
STHN MISSOURI BANC.D 55.65 1.09% 0.60 17802 54.73 54.38 55.80 200 55.50 55.67 100 -3.74% 6.67%
SOUTHERN STS BANCSH. 19.87 1.79% 0.35 61421 19.66 19.66 20.59 100 19.50 20.59 1600 0.97% 1.53%
SOUTHSIDE BANCSHS DL 44.62 0.90% 0.40 57022 43.80 43.61 44.72 100 0.01 99999.00 100 0.72% 6.70%
SOUTHSTATE CORP. DL 93.14 1.81% 1.66 303043 90.33 89.78 93.25 100 0.01 99999.00 100 3.47% 16.27%
SPIRIT OF TEX BANSH. 30.97 1.44% 0.44 44982 29.79 29.79 31.03 100 30.92 30.98 400 -1.59% 7.61%
Sterling Bancorp Inc 5.80 0.00% 0.00 38191 5.76 5.75 5.80 800 5.79 7.14 100 -0.68% 0.87%
STOCK YARDS BANCORP 64.95 1.72% 1.10 66102 63.12 62.68 64.96 100 0.01 99999.00 100 -1.23% 1.68%
SUMMIT FINL GRP DL-, 27.63 0.18% 0.05 7527 27.32 27.22 27.63 200 27.30 27.67 200 -0.97% 0.66%
SUMMIT ST.BK S.R.C.D 16.08 1.01% 0.16 748 16.20 16.08 16.20 700 15.70 18.00 100 2.42% 3.80%
SVB Financial 704.41 -1.02% -7.23 426532 703.50 685.44 705.90 100 672.22 716.75 100 -3.92% 3.86%
TC BANC 13.80 -0.72% -0.10 698 13.79 13.79 13.80 1000 12.15 13.80 100 0.73% 3.37%
Territorial Bancorp 25.12 -0.51% -0.13 7209 25.18 25.06 25.19 800 25.06 25.19 300 -1.30% -0.51%
Texas Capital Bancsh 66.86 1.43% 0.94 249410 65.11 64.82 66.97 100 63.88 67.75 100 1.29% 10.97%
TEXS CMNT 15.77 1.02% 0.16 4890 15.66 15.66 15.80 100 11.67 15.79 500 1.09% 1.74%
TFS Financial Co. 18.16 -0.06% -0.01 133811 18.10 17.98 18.19 500 17.95 18.25 100 -0.93% 1.62%
BANCORP INC., THE DL 32.12 3.78% 1.17 519877 30.60 30.43 32.19 15400 32.11 32.16 5700 17.74% 26.91%
THIRD COAST BANCSH. 25.00 -0.16% -0.04 44095 25.00 24.90 25.05 200 24.98 25.00 100 -2.95% -3.77%
TIMBERLAND BANCORP D 29.32 0.21% 0.06 8138 29.29 29.25 29.48 500 28.60 29.99 200 -0.61% 5.85%
TowneBank 34.38 -0.32% -0.11 131819 34.15 32.82 34.49 100 0.01 99999.00 100 3.12% 8.83%
TRICO BANCSHARES 44.92 0.81% 0.36 45634 43.97 43.84 45.03 100 0.01 99999.00 100 -0.22% 4.56%
TriState Capital 32.32 0.22% 0.07 153459 31.87 31.73 32.34 100 31.33 33.41 100 -0.09% 6.81%
TRIUMPH BANCORP DL-, 119.89 1.71% 2.01 174809 115.99 115.14 120.12 100 0.01 127.01 100 0.55% 0.68%
TrustCo Bank 35.52 0.00% 0.00 47053 35.21 35.10 35.59 100 0.01 99999.00 100 0.65% 6.63%
TRUSTMARK CORP. 35.25 1.15% 0.40 133994 34.50 34.21 35.25 100 0.01 99999.00 100 0.60% 8.60%
UMB Financial Co. 111.41 0.78% 0.86 215080 109.58 108.66 111.83 100 0.01 99999.00 100 1.71% 4.99%
Umpqua Hldgs. 21.16 -0.70% -0.15 1648445 21.16 20.93 21.20 200 14.00 21.54 400 3.52% 9.98%
UNION BANKSHARES INC 31.34 0.37% 0.12 823 30.92 30.92 31.38 200 10.00 35.00 200 3.45% 5.05%
UTD BANCORP.INC.OH.D 17.67 -0.45% -0.08 1159 17.37 17.37 17.67 100 17.46 17.75 300 -1.64% 6.09%
UNITED BANCSHARES IN 32.00 - - - - - - 100 29.66 31.50 100 0.00% 0.00%
United Bankshares 39.28 0.05% 0.02 458940 38.97 38.54 39.38 100 37.76 40.04 200 1.00% 8.27%
United Community Ban 39.09 0.96% 0.37 519179 38.23 37.92 39.16 100 0.01 39.93 200 1.77% 8.76%
UTD SECURITY BANCSHA 8.28 0.85% 0.07 2847 8.17 8.17 8.28 1300 8.24 8.29 4800 1.47% 1.97%
UNITY BANCORP INC. 28.80 -0.69% -0.20 9507 28.75 28.70 29.42 100 28.65 49.90 100 -2.37% 9.71%
UNIVEST FINL CORP. D 31.40 0.35% 0.11 37234 30.89 30.89 31.40 100 0.01 99999.00 100 0.06% 4.95%
USCB FINA 14.74 -1.93% -0.29 7865 15.03 14.39 15.05 400 14.74 14.90 100 1.87% 5.25%
Valley National Banc 15.02 1.01% 0.15 1623297 14.67 14.60 15.04 100 10.59 15.24 9000 2.25% 9.24%
VERITEX HLDGS INC. D 43.07 0.51% 0.22 173810 42.19 41.84 43.08 100 0.01 99999.00 100 2.01% 8.27%
VersaBank 11.92 -0.25% -0.03 18604 12.04 11.91 12.04 100 11.42 13.50 300 -1.33% 0.17%
VILLAGE BK+TR FINL D 58.51 3.28% 1.86 1130 56.00 56.00 59.03 100 52.44 59.95 1000 0.69% 1.14%
VIRG. NATL BANKSH. D 36.69 - - - - - - 300 35.71 36.90 200 0.00% 0.00%
Washington Federal 37.50 1.90% 0.70 699745 36.99 36.34 37.52 100 0.01 99999.00 100 4.14% 12.34%
WASHINGTON TRUST BAN 59.73 0.54% 0.32 36653 59.19 58.29 59.73 100 0.01 99999.00 100 -1.29% 5.96%
WATERSTONE FINL (MD. 21.08 -0.43% -0.09 71501 21.15 20.97 21.25 200 21.05 21.08 700 -3.17% -3.57%
WESBANCO INC. DL2,08 38.24 0.90% 0.34 143225 37.69 37.43 38.25 100 0.01 47.94 100 0.61% 9.29%
WEST BANCORPORATION 32.50 0.87% 0.28 19205 31.89 31.89 32.53 100 0.01 99999.00 100 2.52% 4.60%
WESTAMERICA BANCORPO 60.33 0.85% 0.51 90477 59.18 58.57 60.47 100 55.55 61.30 200 1.29% 4.50%
WESTERN NEW ENGL. (N 9.15 0.22% 0.02 15469 9.15 9.06 9.19 200 9.15 9.21 300 -0.54% 4.45%
WILLIAM PENN BANC. D 12.76 -0.66% -0.09 17871 12.77 12.58 12.80 100 12.75 13.00 100 0.16% 5.63%
Wintrust Financial C 102.78 0.60% 0.61 444927 100.98 99.94 102.84 100 98.89 105.72 100 3.42% 13.17%
WSFS FINL CORP. DL-, 56.06 2.13% 1.17 326351 54.32 54.09 56.13 100 0.01 99999.00 100 1.45% 11.85%
WVS FINL CORP. DL-,0 15.63 - - - - - - 200 15.52 15.75 100 0.00% 0.00%
Zions Bancorp. 70.65 0.84% 0.59 1546613 69.66 68.70 70.76 100 68.33 72.10 100 0.80% 11.86%