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 28, 2023 48.48 0 +0.23(+0.47%)
Apr 27, 2023 48.25 48.25 48.25 48.25 200 -0.25(-0.52%)
Apr 11, 2023 48.50 1 -0.50(-1.02%)
Mar 28, 2023 49.00 0 +1.05(+2.19%)
Mar 27, 2023 48.77 48.77 47.95 47.95 331 -2.04(-4.08%)
Mar 23, 2023 49.99 30 -4.51(-8.28%)
Mar 22, 2023 54.50 54.50 54.50 54.50 170 +9.00(+19.78%)
Mar 21, 2023 47.00 47.00 45.50 45.50 650 -3.50(-7.14%)
Mar 20, 2023 49.00 49.00 49.00 49.00 500 +0.00(+0.00%)
Mar 15, 2023 49.00 21 -2.25(-4.39%)
Mar 13, 2023 51.25 0 -2.45(-4.56%)
Mar 09, 2023 53.70 9 +1.20(+2.29%)
Mar 02, 2023 52.50 0 -5.00(-8.70%)
Mar 01, 2023 57.50 57.50 57.50 57.50 100 +5.65(+10.90%)
Feb 28, 2023 58.80 58.80 51.85 51.85 200 +0.85(+1.67%)
Feb 27, 2023 51.00 51.00 51.00 51.00 200 +2.15(+4.40%)
Feb 24, 2023 49.50 49.50 48.85 48.85 200 -0.15(-0.31%)
Feb 23, 2023 49.00 49.00 49.00 49.00 400 +1.00(+2.08%)
Feb 13, 2023 48.00 5 +0.00(+0.00%)
Feb 03, 2023 48.00 0 +0.05(+0.10%)
Jan 27, 2023 47.95 0 +0.45(+0.95%)
Jan 24, 2023 47.50 30 -0.42(-0.88%)
Jan 20, 2023 47.92 0 -0.08(-0.17%)
Jan 06, 2023 48.00 0 +1.50(+3.23%)
Dec 29, 2022 46.50 0 -2.00(-4.12%)
Dec 28, 2022 48.50 48.50 48.50 48.50 300 -2.50(-4.90%)
Dec 27, 2022 51.00 51.00 51.00 51.00 200 +0.85(+1.69%)
Dec 19, 2022 50.15 0 +0.15(+0.30%)
Dec 16, 2022 50.00 50.00 50.00 50.00 200 -1.50(-2.91%)
Nov 28, 2022 51.50 0 +3.50(+7.29%)
Nov 21, 2022 48.00 0 +0.00(+0.00%)
Nov 18, 2022 48.00 48.00 48.00 48.00 106 -2.00(-4.00%)
Nov 17, 2022 51.12 51.12 50.00 50.00 229 -2.87(-5.43%)
Nov 16, 2022 52.87 52.87 52.87 52.87 200 +0.63(+1.21%)
Nov 07, 2022 52.24 0 +0.24(+0.46%)
Nov 04, 2022 59.00 59.00 52.00 52.00 850 +2.00(+4.00%)
Nov 01, 2022 50.00 0 +0.00(+0.00%)
Oct 31, 2022 50.00 50.00 50.00 50.00 100 +2.07(+4.32%)
Oct 26, 2022 47.93 0 -1.07(-2.18%)
Oct 25, 2022 49.00 49.00 49.00 49.00 450 +3.00(+6.52%)
Oct 24, 2022 45.98 46.10 45.98 46.00 593 -2.50(-5.15%)
Oct 21, 2022 48.50 48.50 48.50 48.50 100 -0.43(-0.88%)
Sep 16, 2022 48.93 32 -0.67(-1.35%)
Sep 13, 2022 49.60 0 -0.15(-0.30%)
Sep 12, 2022 49.00 49.75 49.00 49.75 1,407 +1.48(+3.07%)
Aug 10, 2022 48.27 0 +0.27(+0.56%)
Jul 27, 2022 48.00 0 +0.00(+0.00%)
Jul 25, 2022 48.00 0 +2.00(+4.35%)
Jul 21, 2022 46.00 0 +0.00(+0.00%)
Jun 30, 2022 46.00 0 -1.34(-2.83%)
Jun 16, 2022 47.34 0 -0.66(-1.37%)
May 27, 2022 48.00 0 +0.47(+0.99%)
May 20, 2022 47.53 0 +0.53(+1.13%)
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.