STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

KS Bancorp, Inc. (KSBI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

48.50

+0.26

(+0.54%)

As of 03:13PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	48.50	48.50	48.50	48.50	48.50	-
Apr 24, 2024	49.99	49.99	48.50	48.50	48.50	300
Apr 23, 2024	47.50	47.50	47.50	47.50	47.50	-
Apr 22, 2024	47.50	47.50	47.50	47.50	47.50	-
Apr 19, 2024	47.50	47.50	47.50	47.50	47.50	-
Apr 18, 2024	47.50	47.50	47.50	47.50	47.50	-
Apr 17, 2024	47.50	47.50	47.50	47.50	47.50	-
Apr 16, 2024	47.75	47.75	47.50	47.50	47.50	300
Apr 15, 2024	47.99	47.99	47.99	47.99	47.99	100
Apr 12, 2024	47.00	47.00	47.00	47.00	47.00	-
Apr 11, 2024	47.00	47.00	47.00	47.00	47.00	-
Apr 10, 2024	47.00	47.00	47.00	47.00	47.00	-
Apr 09, 2024	47.00	47.00	47.00	47.00	47.00	-
Apr 08, 2024	47.00	47.00	47.00	47.00	47.00	-
Apr 05, 2024	47.00	47.00	47.00	47.00	47.00	-
Apr 04, 2024	47.00	47.00	47.00	47.00	47.00	-
Apr 03, 2024	47.00	47.00	47.00	47.00	47.00	-
Apr 02, 2024	47.00	47.00	47.00	47.00	47.00	-
Apr 01, 2024	47.00	47.00	47.00	47.00	47.00	-
Mar 28, 2024	47.00	47.00	47.00	47.00	47.00	-
Mar 27, 2024	45.95	47.00	45.95	47.00	47.00	300
Mar 26, 2024	45.50	45.50	45.25	45.43	45.43	400
Mar 25, 2024	45.50	45.50	45.50	45.50	45.50	-
Mar 22, 2024	45.50	45.50	45.50	45.50	45.50	-
Mar 21, 2024	45.50	45.50	45.50	45.50	45.50	-
Mar 20, 2024	45.00	45.91	45.00	45.50	45.50	300
Mar 19, 2024	46.50	46.50	46.50	46.50	46.50	-
Mar 18, 2024	46.50	46.50	46.50	46.50	46.50	-
Mar 15, 2024	46.50	46.50	46.50	46.50	46.50	-
Mar 14, 2024	46.50	46.50	46.50	46.50	46.50	-
Mar 13, 2024	46.50	46.50	46.50	46.50	46.50	-
Mar 12, 2024	46.50	46.50	46.50	46.50	46.50	-
Mar 11, 2024	46.50	46.50	46.50	46.50	46.50	-
Mar 08, 2024	46.50	46.50	46.50	46.50	46.50	100
Mar 07, 2024	46.25	46.25	46.25	46.25	46.25	-
Mar 06, 2024	47.97	47.97	45.15	46.25	46.25	2,000
Mar 05, 2024	47.97	47.97	47.97	47.97	47.97	-
Mar 04, 2024	47.97	47.97	47.97	47.97	47.97	-
Mar 01, 2024	47.97	47.97	47.97	47.97	47.97	-
Feb 29, 2024	47.97	47.97	47.97	47.97	47.97	-
Feb 28, 2024	47.97	47.97	47.97	47.97	47.97	-
Feb 27, 2024	47.97	47.97	47.97	47.97	47.97	-
Feb 26, 2024	47.97	47.97	47.97	47.97	47.97	-
Feb 23, 2024	47.97	47.97	47.97	47.97	47.97	-
Feb 22, 2024	47.96	47.97	47.96	47.97	47.97	500
Feb 21, 2024	48.00	48.00	48.00	48.00	48.00	-
Feb 20, 2024	48.00	48.00	48.00	48.00	48.00	-
Feb 16, 2024	48.00	48.00	48.00	48.00	48.00	100
Feb 15, 2024	48.15	48.15	48.15	48.15	48.15	300
Feb 14, 2024	48.75	48.75	48.75	48.75	48.75	-
Feb 13, 2024	48.75	48.75	48.75	48.75	48.75	200
Feb 12, 2024	47.96	47.96	47.96	47.96	47.96	-
Feb 09, 2024	47.96	47.96	47.96	47.96	47.96	500
Feb 08, 2024	48.21	48.21	48.21	48.21	48.21	-
Feb 07, 2024	48.22	48.22	48.21	48.21	48.21	300
Feb 06, 2024	48.25	48.25	48.25	48.25	48.25	100
Feb 05, 2024	48.75	48.75	48.75	48.75	48.75	-
Feb 02, 2024	48.75	48.75	48.75	48.75	48.75	-
Feb 01, 2024	48.75	48.75	48.75	48.75	48.75	-
Jan 31, 2024	48.75	48.75	48.75	48.75	48.75	-
Jan 30, 2024	48.75	48.75	48.75	48.75	48.75	-
Jan 29, 2024	48.75	48.75	48.75	48.75	48.75	-
Jan 26, 2024	48.75	48.75	48.75	48.75	48.75	100
Jan 26, 2024	0.25 Dividend
Jan 25, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 24, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 23, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 22, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 19, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 18, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 17, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 16, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 12, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 11, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 10, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 09, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 08, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 05, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 04, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 03, 2024	48.75	48.75	48.75	48.75	48.50	-
Jan 02, 2024	48.75	48.75	48.75	48.75	48.50	-
Dec 29, 2023	48.75	48.75	48.75	48.75	48.50	-
Dec 28, 2023	48.75	48.75	48.75	48.75	48.50	300
Dec 27, 2023	48.75	48.75	48.75	48.75	48.50	-
Dec 26, 2023	48.75	48.75	48.75	48.75	48.50	-
Dec 22, 2023	48.75	48.75	48.75	48.75	48.50	100
Dec 21, 2023	48.74	48.74	48.74	48.74	48.49	-
Dec 20, 2023	48.74	48.74	48.74	48.74	48.49	100
Dec 19, 2023	48.75	48.75	48.75	48.75	48.50	100
Dec 18, 2023	48.65	48.65	48.65	48.65	48.40	-
Dec 15, 2023	48.65	48.65	48.65	48.65	48.40	-
Dec 14, 2023	48.65	48.65	48.65	48.65	48.40	100
Dec 13, 2023	48.17	48.17	48.17	48.17	47.92	-
Dec 12, 2023	48.17	48.17	48.17	48.17	47.92	-
Dec 11, 2023	48.17	48.17	48.17	48.17	47.92	100
Dec 08, 2023	49.00	49.00	49.00	49.00	48.75	-
Dec 07, 2023	49.00	49.00	49.00	49.00	48.75	-
Dec 06, 2023	49.00	49.00	49.00	49.00	48.75	-
Dec 05, 2023	49.00	49.00	49.00	49.00	48.75	-
Dec 04, 2023	49.00	49.00	49.00	49.00	48.75	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,974.60+89.22(+0.41%)

S&P 5005,111.07+62.65(+1.24%)

DOW38,302.84+217.04(+0.57%)

CAD/USD0.7314-0.0009(-0.12%)

CRUDE OIL83.89+0.32(+0.38%)

Bitcoin CAD86,922.02-1,384.95(-1.57%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

KS Bancorp, Inc. (KSBI)

S&P/TSX
21,974.60
+89.22(+0.41%)

S&P 500
5,111.07
+62.65(+1.24%)

DOW
38,302.84
+217.04(+0.57%)

CAD/USD
0.7314
-0.0009(-0.12%)

CRUDE OIL
83.89
+0.32(+0.38%)

Bitcoin CAD
86,922.02
-1,384.95(-1.57%)