ES Bancshares, Inc. (ESBS)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | 12,222 |
| 02 May 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 01 May 2024 | 5.15 | 5.20 | 5.14 | 5.18 | 5.18 | 1,400 |
| 30 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 29 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 26 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 25 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2,700 |
| 24 Apr 2024 | 5.15 | 5.18 | 5.15 | 5.17 | 5.17 | 7,000 |
| 23 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 100 |
| 22 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 19 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1,600 |
| 18 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 17 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 16 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 15 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 100 |
| 12 Apr 2024 | 5.11 | 5.16 | 5.11 | 5.12 | 5.12 | 700 |
| 11 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 100 |
| 10 Apr 2024 | 5.12 | 5.16 | 5.11 | 5.11 | 5.11 | 3,700 |
| 09 Apr 2024 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 6,000 |
| 08 Apr 2024 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 23,400 |
| 05 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 04 Apr 2024 | 5.18 | 5.23 | 5.15 | 5.20 | 5.20 | 13,100 |
| 03 Apr 2024 | 5.24 | 5.25 | 5.18 | 5.18 | 5.18 | 17,200 |
| 02 Apr 2024 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 20,300 |
| 01 Apr 2024 | 5.25 | 5.25 | 5.22 | 5.25 | 5.25 | 23,200 |
| 28 Mar 2024 | 5.27 | 5.28 | 5.25 | 5.25 | 5.25 | 47,000 |
| 27 Mar 2024 | 5.39 | 5.39 | 5.25 | 5.26 | 5.26 | 27,700 |
| 26 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1,100 |
| 25 Mar 2024 | 5.26 | 5.41 | 5.26 | 5.37 | 5.37 | 1,500 |
| 22 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 21 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 20 Mar 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 5,100 |
| 19 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 18 Mar 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 5,300 |
| 15 Mar 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 10,100 |
| 14 Mar 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 24,000 |
| 13 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 12 Mar 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 32,300 |
| 11 Mar 2024 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 40,300 |
| 08 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 500 |
| 07 Mar 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 24,100 |
| 06 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,000 |
| 05 Mar 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 400 |
| 04 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 01 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,200 |
| 29 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 28 Feb 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 3,600 |
| 27 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 23 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 100 |
| 22 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1,200 |
| 21 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 20 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 600 |
| 16 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 15 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 14 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 200 |
| 13 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 12 Feb 2024 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 8,800 |
| 09 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4,500 |
| 08 Feb 2024 | 5.28 | 5.40 | 5.25 | 5.25 | 5.25 | 1,000 |
| 07 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| 06 Feb 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 5,400 |
| 05 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3,400 |
| 02 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10,000 |
| 01 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6,800 |
| 31 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10,000 |
| 30 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 29 Jan 2024 | 5.30 | 5.43 | 5.30 | 5.30 | 5.30 | 20,500 |
| 26 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5,000 |
| 25 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 24 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 23 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 22 Jan 2024 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | 600 |
| 19 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 18 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 17 Jan 2024 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 42,000 |
| 16 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 12 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 8,800 |
| 11 Jan 2024 | 5.78 | 5.85 | 5.50 | 5.50 | 5.50 | 6,200 |
| 10 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 15,000 |
| 09 Jan 2024 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | 57,300 |
| 08 Jan 2024 | 5.65 | 5.95 | 5.60 | 5.90 | 5.90 | 75,500 |
| 05 Jan 2024 | 5.61 | 5.65 | 5.45 | 5.61 | 5.61 | 13,100 |
| 04 Jan 2024 | 5.50 | 5.65 | 5.45 | 5.60 | 5.60 | 44,800 |
| 03 Jan 2024 | 5.00 | 5.67 | 5.00 | 5.60 | 5.60 | 44,900 |
| 02 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 29 Dec 2023 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 2,100 |
| 28 Dec 2023 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1,300 |
| 27 Dec 2023 | 4.90 | 5.00 | 4.80 | 5.00 | 5.00 | 400 |
| 26 Dec 2023 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 1,100 |
| 22 Dec 2023 | 4.71 | 5.05 | 4.71 | 5.05 | 5.05 | 1,800 |
| 21 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 20 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 19 Dec 2023 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 9,600 |
| 18 Dec 2023 | 4.95 | 4.99 | 4.85 | 4.99 | 4.99 | 20,200 |
| 15 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 100 |
| 14 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 13 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 12 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 11 Dec 2023 | 4.65 | 4.99 | 4.65 | 4.99 | 4.99 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.