Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Bancorp Inc [Nc] (OP: KSBI )

53.50 UNCHANGED
Last Price Updated: 10:03 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2022 46.00 0 +1.95(+4.43%)
Apr 22, 2022 44.05 2 -3.95(-8.23%)
Apr 21, 2022 48.00 48.00 48.00 48.00 500 +0.13(+0.27%)
Apr 08, 2022 47.87 43 -0.05(-0.10%)
Apr 06, 2022 47.92 0 -0.08(-0.17%)
Mar 15, 2022 48.00 0 +0.19(+0.40%)
Mar 08, 2022 47.81 32 +0.20(+0.42%)
Feb 28, 2022 47.61 0 +0.11(+0.23%)
Feb 24, 2022 47.50 0 -6.77(-12.47%)
Feb 18, 2022 54.27 0 -2.90(-5.07%)
Jan 26, 2022 57.17 0 -0.01(-0.02%)
Jan 24, 2022 57.18 0 -1.82(-3.08%)
Jan 21, 2022 59.00 59.00 59.00 59.00 100 +1.00(+1.72%)
Jan 20, 2022 58.00 58.00 58.00 58.00 300 +0.00(+0.00%)
Jan 19, 2022 58.00 58.00 58.00 58.00 1,100 +0.22(+0.38%)
Jan 18, 2022 57.78 57.78 57.78 57.78 200 +2.60(+4.71%)
Jan 07, 2022 55.18 0 +0.00(+0.00%)
Jan 06, 2022 55.18 55.18 55.18 55.18 102 +0.44(+0.80%)
Jan 04, 2022 54.74 54.74 54.74 4 -3.26(-5.62%)
Dec 30, 2021 58.00 58.00 58.00 0 +8.73(+17.72%)
Dec 29, 2021 49.27 49.27 49.27 49.27 150 +0.44(+0.90%)
Dec 23, 2021 48.83 48.83 48.83 0 +0.93(+1.94%)
Dec 21, 2021 47.90 47.90 47.90 2 -0.10(-0.21%)
Dec 08, 2021 48.00 48.00 48.00 0 +3.00(+6.67%)
Nov 30, 2021 45.00 45.00 45.00 0 +0.00(+0.00%)
Nov 29, 2021 45.00 45.00 45.00 45.00 200 +0.00(+0.00%)
Nov 26, 2021 45.00 45.00 45.00 45.00 700 -1.50(-3.23%)
Nov 04, 2021 46.50 46.50 46.50 0 -0.68(-1.44%)
Nov 01, 2021 47.18 47.18 47.18 0 +2.18(+4.84%)
Oct 27, 2021 45.00 45.00 45.00 0 -3.27(-6.77%)
Oct 26, 2021 48.27 48.27 332 -3.61(-6.96%)
Oct 25, 2021 51.88 51.88 51.88 51.88 200 -0.12(-0.23%)
Oct 21, 2021 52.00 52.00 52.00 0 +9.73(+23.02%)
Oct 20, 2021 42.26 42.27 42.26 42.27 200 +1.77(+4.37%)
Sep 01, 2021 40.50 40.50 40.50 0 +0.14(+0.35%)
Aug 30, 2021 40.36 40.36 40.36 0 +0.29(+0.72%)
Aug 19, 2021 40.07 40.07 40.07 0 -0.08(-0.20%)
Aug 16, 2021 40.15 40.15 40.15 0 -1.12(-2.71%)
Jul 29, 2021 41.27 41.27 41.27 0 +0.02(+0.05%)
Jul 28, 2021 41.23 44.00 41.20 41.25 807 +1.45(+3.64%)
Jul 27, 2021 39.25 39.80 39.06 39.80 2,300 +0.80(+2.05%)
Jul 26, 2021 39.00 39.00 39.00 39.00 500 +0.36(+0.93%)
Jul 22, 2021 38.64 38.64 38.64 0 +0.41(+1.07%)
Jul 20, 2021 38.23 38.23 38.23 0 +0.23(+0.61%)
Jul 15, 2021 38.00 38.00 38.00 0 +2.32(+6.50%)
Jul 14, 2021 35.68 35.68 35.68 35.68 100 -2.11(-5.58%)
Jul 13, 2021 37.79 37.84 37.79 37.79 791 +0.35(+0.93%)
Jul 12, 2021 37.44 37.44 37.44 37.44 200 +0.10(+0.27%)
Jul 09, 2021 37.34 37.34 37.34 37.34 200 +1.34(+3.72%)
Jun 29, 2021 36.00 36.00 36.00 24 +0.50(+1.41%)
Jun 28, 2021 35.50 35.50 35.50 35.50 1,111 +0.50(+1.43%)
Jun 25, 2021 35.00 35.00 35.00 35.00 800 +0.00(+0.00%)
Jun 24, 2021 34.50 35.00 34.50 35.00 700 +0.76(+2.22%)
Jun 21, 2021 34.24 34.24 34.24 0 +0.00(+0.00%)
Jun 18, 2021 34.24 34.75 34.24 34.24 1,563 -0.26(-0.75%)
Jun 11, 2021 34.50 34.50 34.50 0 +0.26(+0.76%)
Jun 09, 2021 34.24 34.24 34.24 9 +0.18(+0.53%)
Jun 08, 2021 34.06 34.06 34.06 34.06 361 +0.00(+0.00%)
Jun 07, 2021 34.06 34.06 34.06 34.06 200 -0.94(-2.69%)
Jun 03, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 02, 2021 35.00 35.00 35.00 35.00 401 +0.00(+0.00%)
May 27, 2021 35.00 35.00 35.00 0 +1.00(+2.94%)
May 26, 2021 34.00 34.00 34.00 34.00 400 +0.00(+0.00%)
May 21, 2021 34.00 34.00 34.00 0 +0.05(+0.15%)
May 18, 2021 33.95 33.95 33.95 0 +0.65(+1.95%)
May 17, 2021 33.30 33.30 33.30 33.30 150 -0.60(-1.77%)
May 12, 2021 33.90 33.90 33.90 0 -0.10(-0.29%)
May 10, 2021 34.00 34.00 34.00 0 +0.00(+0.00%)
May 07, 2021 34.00 34.00 34.00 34.00 200 +0.12(+0.37%)
May 05, 2021 33.88 33.88 33.88 0 -0.12(-0.37%)
May 04, 2021 34.00 34.00 34.00 34.00 100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.