KS Bancorp, Inc. (KSBI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

47.95

-0.55

(-1.13%)

At close: 01:07PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	47.95	47.95	47.95	47.95	47.95	100
Apr 26, 2024	48.50	48.50	48.50	48.50	48.50	-
Apr 26, 2024	0.26 Dividend
Apr 25, 2024	48.50	48.50	48.50	48.50	48.24	-
Apr 24, 2024	49.99	49.99	48.50	48.50	48.24	300
Apr 23, 2024	47.50	47.50	47.50	47.50	47.25	-
Apr 22, 2024	47.50	47.50	47.50	47.50	47.25	-
Apr 19, 2024	47.50	47.50	47.50	47.50	47.25	-
Apr 18, 2024	47.50	47.50	47.50	47.50	47.25	-
Apr 17, 2024	47.50	47.50	47.50	47.50	47.25	-
Apr 16, 2024	47.75	47.75	47.50	47.50	47.25	300
Apr 15, 2024	47.99	47.99	47.99	47.99	47.73	100
Apr 12, 2024	47.00	47.00	47.00	47.00	46.75	-
Apr 11, 2024	47.00	47.00	47.00	47.00	46.75	-
Apr 10, 2024	47.00	47.00	47.00	47.00	46.75	-
Apr 09, 2024	47.00	47.00	47.00	47.00	46.75	-
Apr 08, 2024	47.00	47.00	47.00	47.00	46.75	-
Apr 05, 2024	47.00	47.00	47.00	47.00	46.75	-
Apr 04, 2024	47.00	47.00	47.00	47.00	46.75	-
Apr 03, 2024	47.00	47.00	47.00	47.00	46.75	-
Apr 02, 2024	47.00	47.00	47.00	47.00	46.75	-
Apr 01, 2024	47.00	47.00	47.00	47.00	46.75	-
Mar 28, 2024	47.00	47.00	47.00	47.00	46.75	-
Mar 27, 2024	45.95	47.00	45.95	47.00	46.75	300
Mar 26, 2024	45.50	45.50	45.25	45.43	45.19	400
Mar 25, 2024	45.50	45.50	45.50	45.50	45.26	-
Mar 22, 2024	45.50	45.50	45.50	45.50	45.26	-
Mar 21, 2024	45.50	45.50	45.50	45.50	45.26	-
Mar 20, 2024	45.00	45.91	45.00	45.50	45.26	300
Mar 19, 2024	46.50	46.50	46.50	46.50	46.25	-
Mar 18, 2024	46.50	46.50	46.50	46.50	46.25	-
Mar 15, 2024	46.50	46.50	46.50	46.50	46.25	-
Mar 14, 2024	46.50	46.50	46.50	46.50	46.25	-
Mar 13, 2024	46.50	46.50	46.50	46.50	46.25	-
Mar 12, 2024	46.50	46.50	46.50	46.50	46.25	-
Mar 11, 2024	46.50	46.50	46.50	46.50	46.25	-
Mar 08, 2024	46.50	46.50	46.50	46.50	46.25	100
Mar 07, 2024	46.25	46.25	46.25	46.25	46.00	-
Mar 06, 2024	47.97	47.97	45.15	46.25	46.00	2,000
Mar 05, 2024	47.97	47.97	47.97	47.97	47.71	-
Mar 04, 2024	47.97	47.97	47.97	47.97	47.71	-
Mar 01, 2024	47.97	47.97	47.97	47.97	47.71	-
Feb 29, 2024	47.97	47.97	47.97	47.97	47.71	-
Feb 28, 2024	47.97	47.97	47.97	47.97	47.71	-
Feb 27, 2024	47.97	47.97	47.97	47.97	47.71	-
Feb 26, 2024	47.97	47.97	47.97	47.97	47.71	-
Feb 23, 2024	47.97	47.97	47.97	47.97	47.71	-
Feb 22, 2024	47.96	47.97	47.96	47.97	47.71	500
Feb 21, 2024	48.00	48.00	48.00	48.00	47.74	-
Feb 20, 2024	48.00	48.00	48.00	48.00	47.74	-
Feb 16, 2024	48.00	48.00	48.00	48.00	47.74	100
Feb 15, 2024	48.15	48.15	48.15	48.15	47.89	300
Feb 14, 2024	48.75	48.75	48.75	48.75	48.49	-
Feb 13, 2024	48.75	48.75	48.75	48.75	48.49	200
Feb 12, 2024	47.96	47.96	47.96	47.96	47.70	-
Feb 09, 2024	47.96	47.96	47.96	47.96	47.70	500
Feb 08, 2024	48.21	48.21	48.21	48.21	47.95	-
Feb 07, 2024	48.22	48.22	48.21	48.21	47.95	300
Feb 06, 2024	48.25	48.25	48.25	48.25	47.99	100
Feb 05, 2024	48.75	48.75	48.75	48.75	48.49	-
Feb 02, 2024	48.75	48.75	48.75	48.75	48.49	-
Feb 01, 2024	48.75	48.75	48.75	48.75	48.49	-
Jan 31, 2024	48.75	48.75	48.75	48.75	48.49	-
Jan 30, 2024	48.75	48.75	48.75	48.75	48.49	-
Jan 29, 2024	48.75	48.75	48.75	48.75	48.49	-
Jan 26, 2024	48.75	48.75	48.75	48.75	48.49	100
Jan 26, 2024	0.25 Dividend
Jan 25, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 24, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 23, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 22, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 19, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 18, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 17, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 16, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 12, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 11, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 10, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 09, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 08, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 05, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 04, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 03, 2024	48.75	48.75	48.75	48.75	48.24	-
Jan 02, 2024	48.75	48.75	48.75	48.75	48.24	-
Dec 29, 2023	48.75	48.75	48.75	48.75	48.24	-
Dec 28, 2023	48.75	48.75	48.75	48.75	48.24	300
Dec 27, 2023	48.75	48.75	48.75	48.75	48.24	-
Dec 26, 2023	48.75	48.75	48.75	48.75	48.24	-
Dec 22, 2023	48.75	48.75	48.75	48.75	48.24	100
Dec 21, 2023	48.74	48.74	48.74	48.74	48.23	-
Dec 20, 2023	48.74	48.74	48.74	48.74	48.23	100
Dec 19, 2023	48.75	48.75	48.75	48.75	48.24	100
Dec 18, 2023	48.65	48.65	48.65	48.65	48.14	-
Dec 15, 2023	48.65	48.65	48.65	48.65	48.14	-
Dec 14, 2023	48.65	48.65	48.65	48.65	48.14	100
Dec 13, 2023	48.17	48.17	48.17	48.17	47.67	-
Dec 12, 2023	48.17	48.17	48.17	48.17	47.67	-
Dec 11, 2023	48.17	48.17	48.17	48.17	47.67	100
Dec 08, 2023	49.00	49.00	49.00	49.00	48.49	-
Dec 07, 2023	49.00	49.00	49.00	49.00	48.49	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7307-0.0015(-0.20%)

CRUDE OIL82.84+0.21(+0.25%)

Bitcoin CAD86,000.88-925.06(-1.06%)

KS Bancorp, Inc. (KSBI)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7307
-0.0015(-0.20%)

CRUDE OIL
82.84
+0.21(+0.25%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)