Dark

ESBS
ES BANCSHARES INC (MD)
stock OTC

EOD

Aug 7, 2026

6.65USD+1.994%(+0.13)5,100

Pre-market

0.00USD-100.000%(-6.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	6.500000	6.6500	6.500000	6.6500	+1.994%	5,100	0.000%
2026-08-06	6.510000	6.5200	6.500000	6.5200	0.000%	2,200	+1.994%
2026-08-05	6.500000	6.5200	6.490000	6.5200	+0.308%	6,545	+1.994%
2026-08-04	6.440000	6.5000	6.440000	6.5000	0.000%	3,100	+2.308%
2026-08-03	6.530000	6.5800	6.250000	6.5000	-0.688%	9,408	+2.308%
2026-07-31	6.496000	6.5450	6.493600	6.5450	+1.003%	5,554	+1.604%
2026-07-30	6.500000	6.5000	6.480000	6.4800	+1.408%	10,400	+2.623%
2026-07-29	6.390000	6.3900	6.390000	6.3900	-1.692%	2,000	+4.069%
2026-07-28	6.500000	6.5000	6.500000	6.5000	+1.562%	4,482	+2.308%
2026-07-27	6.370000	6.5000	6.370000	6.4000	+0.724%	4,981	+3.906%
2026-07-24	6.354000	6.3540	6.354000	6.3540	+0.063%	200	+4.658%
2026-07-22	6.330000	6.3550	6.330000	6.3500	+0.316%	1,919	+4.724%
2026-07-21	6.290000	6.3300	6.290000	6.3300	+0.636%	600	+5.055%
2026-07-20	6.120000	6.2900	6.120000	6.2900	+1.793%	1,974	+5.723%
2026-07-16	6.179200	6.1792	6.179200	6.1792	+0.557%	100	+7.619%
2026-07-15	6.050000	6.1450	6.050000	6.1450	+0.163%	316	+8.218%
2026-07-13	6.150000	6.1500	6.030000	6.1350	-0.244%	1,232	+8.394%
2026-07-10	6.195000	6.1950	6.150000	6.1500	+1.653%	303	+8.130%
2026-07-09	6.050000	6.0500	6.050000	6.0500	+0.166%	159	+9.917%
2026-07-08	6.120000	6.1200	5.970000	6.0400	0.000%	17,700	+10.099%
2026-07-07	6.040000	6.1450	6.030000	6.0400	+0.166%	3,000	+10.099%
2026-07-06	5.960000	6.0375	5.960000	6.0300	-2.742%	6,000	+10.282%
2026-06-30	5.930000	6.2000	5.920000	6.2000	+1.639%	6,756	+7.258%
2026-06-26	5.950000	6.1000	5.930000	6.1000	+3.215%	932	+9.016%
2026-06-25	5.950000	6.0000	5.910000	5.9100	-1.500%	2,325	+12.521%
2026-06-24	5.850000	6.0500	5.840000	6.0000	+0.840%	4,310	+10.833%
2026-06-23	5.870000	5.9900	5.870000	5.9500	+1.363%	5,800	+11.765%
2026-06-22	5.860000	5.8900	5.850000	5.8700	+0.514%	1,680	+13.288%
2026-06-18	5.800000	5.8400	5.800000	5.8400	-0.849%	8,000	+13.870%
2026-06-17	5.860000	5.8900	5.855000	5.8900	+0.943%	821	+12.903%
2026-06-16	5.820000	5.8400	5.800000	5.8350	+0.603%	18,984	+13.967%
2026-06-15	5.800000	5.8400	5.800000	5.8000	0.000%	29,542	+14.655%
2026-06-12	5.850000	5.8500	5.730000	5.8000	0.000%	59,204	+14.655%
2026-06-11	5.875000	5.8750	5.800000	5.8000	-0.429%	1,200	+14.655%
2026-06-10	5.830000	5.8300	5.750000	5.8250	-1.271%	43,100	+14.163%
2026-06-09	5.900000	5.9500	5.880000	5.9000	-0.506%	2,000	+12.712%
2026-06-08	5.930000	5.9300	5.930000	5.9300	0.000%	1,400	+12.142%
2026-06-05	6.000000	6.0000	5.900000	5.9300	-1.821%	4,500	+12.142%
2026-06-04	6.100000	6.1000	6.000000	6.0400	-0.984%	26,300	+10.099%
2026-06-03	6.100000	6.1000	6.100000	6.1000	0.000%	500	+9.016%
2026-06-02	6.100000	6.1400	6.100000	6.1000	-1.454%	1,900	+9.016%
2026-06-01	6.190000	6.1900	6.190000	6.1900	0.000%	100	+7.431%
2026-05-29	5.950000	6.1900	5.900000	6.1900	+3.167%	4,024	+7.431%
2026-05-27	6.020000	6.0400	6.000000	6.0000	0.000%	1,200	+10.833%
2026-05-26	6.000000	6.0000	6.000000	6.0000	-0.208%	1,000	+10.833%
2026-05-22	6.000000	6.0125	6.000000	6.0125	-1.434%	1,600	+10.603%
2026-05-19	6.100000	6.1000	6.100000	6.1000	-0.813%	3,062	+9.016%
2026-05-14	6.024855	6.1500	6.024855	6.1500	-0.806%	400	+8.130%
2026-05-12	6.010000	6.2000	6.000000	6.2000	-1.587%	1,829	+7.258%
2026-05-04	6.250000	6.3000	6.175000	6.3000	0.000%	3,500	+5.556%
2026-05-01	6.210000	6.3900	5.860000	6.3000	-2.778%	16,000	+5.556%
2026-04-23	6.360000	6.4800	6.300000	6.4800	-0.308%	1,400	+2.623%
2026-04-17	6.500000	6.5000	6.500000	6.5000	+1.562%	162	+2.308%
2026-04-16	6.350000	6.4000	6.350000	6.4000	0.000%	3,457	+3.906%
2026-04-15	6.440000	6.4400	6.350000	6.4000	-1.682%	6,662	+3.906%
2026-04-13	6.470000	6.5095	6.420000	6.5095	-0.618%	1,988	+2.158%
2026-04-10	6.430000	6.5500	6.430000	6.5500	-2.963%	1,550	+1.527%
2026-04-08	6.600000	6.7500	6.600000	6.7500	+2.273%	1,000	-1.481%
2026-04-07	6.550000	6.7000	6.500000	6.6000	0.000%	2,503	+0.758%
2026-04-01	6.600000	6.6000	6.600000	6.6000	-1.493%	500	+0.758%
2026-03-25	6.420000	6.7000	6.420000	6.7000	-2.190%	201	-0.746%
2026-03-20	6.650000	6.8500	6.650000	6.8500	0.000%	3,397	-2.920%
2026-03-18	6.450000	6.8500	6.450000	6.8500	-0.291%	4,304	-2.920%
2026-03-16	6.510000	6.8700	6.310000	6.8700	0.000%	6,213	-3.202%
2026-02-27	6.750000	6.8700	6.750000	6.8700	+0.586%	1,050	-3.202%
2026-02-26	6.750000	6.8300	6.750000	6.8300	+0.663%	300	-2.635%
2026-02-24	6.700000	6.8300	6.700000	6.7850	+1.269%	5,508	-1.990%
2026-02-23	6.550000	6.7400	6.550000	6.7000	+0.752%	1,950	-0.746%
2026-02-20	6.500000	6.6500	6.500000	6.6500	-1.189%	1,000	0.000%
2026-02-18	6.500000	6.7300	6.500000	6.7300	-0.296%	1,368	-1.189%
2026-02-11	6.470000	6.7500	6.320000	6.7500	-2.032%	21,987	-1.481%
2026-02-09	6.500000	6.8900	6.500000	6.8900	+0.145%	3,875	-3.483%
2026-02-06	6.600000	6.8800	6.600000	6.8800	+4.242%	525	-3.343%
2026-02-04	6.600000	6.6000	6.600000	6.6000	-0.151%	500	+0.758%
2026-02-03	6.640000	6.8900	6.500000	6.6100	-4.064%	4,825	+0.605%
2026-01-30	6.890000	6.9700	6.890000	6.8900	-1.289%	300	-3.483%
2026-01-27	6.700000	6.9800	6.700000	6.9800	-0.143%	1,100	-4.728%
2026-01-15	6.860000	6.9900	6.500000	6.9900	+2.794%	83,255	-4.864%
2026-01-14	6.950000	6.9500	6.800000	6.8000	-2.857%	2,600	-2.206%
2026-01-12	6.900000	7.0000	6.760000	7.0000	+0.430%	1,250	-5.000%
2026-01-09	7.050000	7.0500	6.912500	6.9700	-0.429%	800	-4.591%
2026-01-08	7.000000	7.0000	7.000000	7.0000	0.000%	100	-5.000%
2026-01-07	7.000000	7.0000	7.000000	7.0000	-0.709%	400	-5.000%
2026-01-06	7.000000	7.0500	7.000000	7.0500	-1.399%	200	-5.674%
2026-01-05	7.150000	7.1500	7.150000	7.1500	+2.143%	100	-6.993%
2026-01-02	7.220000	7.2275	7.000000	7.0000	-3.448%	12,050	-5.000%
2025-12-31	7.250000	7.2500	7.250000	7.2500	0.000%	584	-8.276%
2025-12-24	7.250000	7.2500	7.150000	7.2500	+0.499%	10,137	-8.276%
2025-12-22	7.210000	7.2300	7.210000	7.2140	-0.634%	3,000	-7.818%
2025-12-19	7.260000	7.2600	7.260000	7.2600	+1.255%	285	-8.402%
2025-12-18	7.260000	7.2600	7.170000	7.1700	-0.417%	600	-7.252%
2025-12-17	7.390000	7.3900	7.200000	7.2000	-2.703%	5,550	-7.639%
2025-12-16	7.100000	7.4000	7.100000	7.4000	-0.804%	1,581	-10.135%
2025-12-15	7.350000	7.4600	7.050000	7.4600	-0.666%	4,200	-10.858%
2025-12-10	7.300000	7.5100	7.300000	7.5100	+1.831%	1,550	-11.451%
2025-12-09	7.300000	7.4500	7.200000	7.3750	0.000%	4,670	-9.831%
2025-12-08	7.300000	7.3750	7.288000	7.3750	+0.340%	527	-9.831%
2025-12-05	7.300000	7.3700	7.300000	7.3500	-1.342%	1,875	-9.524%
2025-12-04	7.340000	7.4500	7.300000	7.4500	0.000%	3,700	-10.738%
2025-12-03	7.440000	7.4600	7.300000	7.4500	+0.134%	8,793	-10.738%
2025-12-02	7.432000	7.4400	7.432000	7.4400	0.000%	400	-10.618%
2025-12-01	7.170000	7.4400	7.020000	7.4400	0.000%	1,294	-10.618%
2025-11-28	7.440000	7.4400	7.440000	7.4400	+0.541%	100	-10.618%
2025-11-26	7.250000	7.4000	7.170000	7.4000	+0.817%	1,800	-10.135%
2025-11-21	7.250000	7.3400	7.250000	7.3400	+1.241%	1,600	-9.401%
2025-11-20	7.400000	7.4400	7.250000	7.2500	-1.762%	900	-8.276%
2025-11-19	7.250000	7.4200	7.250000	7.3800	+0.572%	3,100	-9.892%
2025-11-18	7.200000	7.3500	7.200000	7.3380	+0.254%	2,500	-9.376%
2025-11-17	7.200000	7.3500	7.200000	7.3194	+1.800%	4,137	-9.146%
2025-11-14	6.930000	7.1900	6.930000	7.1900	+6.519%	5,030	-7.510%
2025-11-13	6.600000	6.7500	6.600000	6.7500	+0.446%	1,600	-1.481%
2025-11-10	6.600000	6.7200	6.600000	6.7200	-0.444%	10,100	-1.042%
2025-11-03	6.750000	6.7500	6.750000	6.7500	0.000%	1,468	-1.481%
2025-10-28	6.500000	6.7500	6.500000	6.7500	-0.589%	1,300	-1.481%
2025-10-27	6.790000	6.7900	6.790000	6.7900	-1.594%	300	-2.062%
2025-10-15	6.950000	6.9500	6.900000	6.9000	-3.497%	300	-3.623%
2025-10-14	7.370000	7.3700	7.000000	7.1500	-2.985%	8,402	-6.993%
2025-10-09	7.200000	7.3700	7.200000	7.3700	-0.136%	600	-9.769%
2025-10-08	7.200000	7.3800	7.200000	7.3800	+2.358%	600	-9.892%
2025-10-06	7.295000	7.2950	7.210000	7.2100	-2.038%	400	-7.767%
2025-09-23	7.360000	7.3600	7.360000	7.3600	+0.272%	300	-9.647%
2025-09-11	7.340000	7.3400	7.340000	7.3400	+0.273%	900	-9.401%
2025-09-09	7.320000	7.3200	7.320000	7.3200	+0.966%	816	-9.153%
2025-09-08	7.250000	7.2850	7.250000	7.2500	-0.275%	3,818	-8.276%
2025-09-05	7.270000	7.2700	7.270000	7.2700	+0.276%	1,800	-8.528%
2025-09-04	7.150000	7.2500	7.050000	7.2500	-0.685%	5,200	-8.276%
2025-09-03	7.150000	7.3000	7.100000	7.3000	-1.084%	2,200	-8.904%
2025-09-02	7.380000	7.3800	7.380000	7.3800	+0.272%	100	-9.892%
2025-08-29	7.260000	7.3600	7.260000	7.3600	+0.519%	850	-9.647%
2025-08-18	7.250000	7.3220	7.250000	7.3220	-0.109%	600	-9.178%
2025-08-15	7.220000	7.3300	7.200000	7.3300	+0.274%	600	-9.277%
2025-08-14	7.150000	7.3300	7.150000	7.3100	-0.273%	1,400	-9.029%
2025-08-12	7.215000	7.3300	7.150000	7.3300	+0.964%	1,400	-9.277%
2025-08-11	7.215000	7.2600	7.150000	7.2600	+0.138%	2,100	-8.402%
2025-08-08	7.210000	7.2500	7.100000	7.2500	+2.113%	3,616	-8.276%
2025-08-07	7.135000	7.1350	7.100000	7.1000	+1.140%	700	-6.338%
2025-08-01	7.020000	7.0800	6.900000	7.0200	+0.143%	2,500	-5.271%
2025-07-29	6.850000	7.0100	6.850000	7.0100	+0.143%	6,400	-5.136%
2025-07-25	6.900000	7.0000	6.900000	7.0000	+0.287%	265	-5.000%
2025-07-24	6.840000	6.9800	6.840000	6.9800	0.000%	1,300	-4.728%
2025-07-18	6.800000	6.9800	6.800000	6.9800	+1.601%	3,668	-4.728%
2025-07-16	6.662500	6.8800	6.662500	6.8700	+2.537%	5,700	-3.202%
2025-07-15	6.500000	6.7000	6.400000	6.7000	+0.450%	4,132	-0.746%
2025-07-11	6.670000	6.6700	6.430000	6.6700	+0.301%	1,000	-0.300%
2025-07-10	6.650000	6.6500	6.587500	6.6500	+0.151%	900	0.000%
2025-07-09	6.610000	6.6450	6.557500	6.6400	+0.454%	2,408	+0.151%
2025-07-07	6.560000	6.6100	6.400000	6.6100	+1.521%	2,700	+0.605%
2025-07-03	6.560000	6.5800	6.511000	6.5110	-0.747%	700	+2.135%
2025-06-26	6.360000	6.5600	6.360000	6.5600	0.000%	1,704	+1.372%
2025-06-24	6.560000	6.5600	6.560000	6.5600	+0.923%	100	+1.372%
2025-06-23	6.500000	6.5000	6.462500	6.5000	-0.459%	900	+2.308%
2025-06-20	6.525000	6.5300	6.500000	6.5300	+0.462%	412	+1.838%
2025-06-13	6.500000	6.5000	6.350000	6.5000	-0.459%	3,108	+2.308%
2025-06-12	6.530000	6.5300	6.509600	6.5300	+0.002%	1,000	+1.838%
2025-06-11	6.490000	6.5299	6.490000	6.5299	+0.460%	200	+1.839%
2025-06-09	6.500000	6.5000	6.425000	6.5000	+0.775%	15,200	+2.308%
2025-06-06	6.395000	6.4500	6.395000	6.4500	+0.939%	13,150	+3.101%
2025-06-05	6.444000	6.4500	6.350000	6.3900	-0.930%	2,650	+4.069%
2025-06-04	6.450000	6.4500	6.450000	6.4500	-0.309%	200	+3.101%
2025-05-30	6.470000	6.4700	6.470000	6.4700	-0.308%	800	+2.782%
2025-05-27	6.490000	6.4900	6.490000	6.4900	0.000%	1,650	+2.465%
2025-05-23	6.450000	6.4900	6.450000	6.4900	-0.916%	1,100	+2.465%
2025-05-22	6.450000	6.5650	6.300000	6.5500	+0.847%	8,294	+1.527%
2025-05-20	6.450000	6.4950	6.450000	6.4950	-0.383%	1,200	+2.386%
2025-05-19	6.500000	6.5200	6.450000	6.5200	+0.271%	850	+1.994%
2025-05-16	6.500000	6.5024	6.500000	6.5024	+0.346%	3,700	+2.270%
2025-05-15	6.440000	6.4800	6.440000	6.4800	+0.155%	1,000	+2.623%
2025-05-13	6.470000	6.4700	6.470000	6.4700	+0.466%	500	+2.782%
2025-05-12	6.430000	6.4500	6.395000	6.4400	+0.625%	5,500	+3.261%
2025-05-09	6.400000	6.4000	6.400000	6.4000	+0.946%	200	+3.906%
2025-05-08	6.250000	6.3400	6.250000	6.3400	-0.938%	650	+4.890%
2025-05-05	6.250000	6.4000	6.250000	6.4000	-0.467%	900	+3.906%
2025-05-02	6.280000	6.4300	6.210000	6.4300	+0.312%	2,800	+3.421%
2025-04-30	6.410000	6.4100	6.410000	6.4100	+2.560%	556	+3.744%
2025-04-25	6.230000	6.2500	6.220000	6.2500	+1.461%	6,800	+6.400%
2025-04-24	6.160000	6.2850	6.160000	6.1600	-1.440%	2,600	+7.955%
2025-04-23	6.160000	6.2500	6.160000	6.2500	-0.160%	1,100	+6.400%
2025-04-22	6.280000	6.2900	6.204000	6.2600	+0.240%	13,882	+6.230%
2025-04-21	6.230000	6.2450	6.210000	6.2450	-0.080%	1,222	+6.485%
2025-04-11	6.250000	6.2500	6.160000	6.2500	+2.965%	1,100	+6.400%
2025-04-10	6.330000	6.3300	6.060000	6.0700	-2.724%	5,300	+9.555%
2025-04-09	6.330000	6.3300	6.220000	6.2400	-1.577%	3,189	+6.571%
2025-04-08	6.340000	6.3500	6.250000	6.3400	+0.635%	3,809	+4.890%
2025-04-07	6.350000	6.3500	6.300000	6.3000	-1.556%	200	+5.556%
2025-04-04	6.400000	6.4500	6.300000	6.3996	-1.545%	500	+3.913%
2025-04-02	6.533200	6.5332	6.500000	6.5000	-1.216%	200	+2.308%
2025-03-31	6.450000	6.5800	6.450000	6.5800	+1.231%	350	+1.064%
2025-03-27	6.500000	6.5000	6.500000	6.5000	-0.307%	25,000	+2.308%
2025-03-26	6.510000	6.5200	6.510000	6.5200	-0.504%	1,522	+1.994%
2025-03-25	6.485000	6.5530	6.485000	6.5530	-0.259%	200	+1.480%
2025-03-24	6.560000	6.5740	6.560000	6.5700	+0.305%	1,061	+1.218%
2025-03-19	6.500000	6.5500	6.500000	6.5500	+1.946%	500	+1.527%
2025-03-18	6.400000	6.4250	6.350000	6.4250	-1.908%	350	+3.502%
2025-03-14	6.500000	6.5500	6.400000	6.5500	0.000%	9,415	+1.527%
2025-03-12	6.500000	6.5500	6.500000	6.5500	0.000%	3,500	+1.527%
2025-03-07	6.460000	6.5500	6.460000	6.5500	+1.550%	1,901	+1.527%
2025-03-06	6.440000	6.4500	6.428400	6.4500	+0.781%	1,400	+3.101%
2025-03-04	6.270000	6.4000	6.270000	6.4000	+0.313%	350	+3.906%
2025-03-03	6.380000	6.3800	6.380000	6.3800	-0.313%	100	+4.232%
2025-02-24	6.395000	6.4000	6.350000	6.4000	-0.621%	600	+3.906%
2025-02-21	6.300000	6.4500	6.270000	6.4400	+1.020%	5,000	+3.261%
2025-02-20	6.400000	6.4000	6.300000	6.3750	-1.009%	1,500	+4.314%
2025-02-19	6.350000	6.4800	6.300000	6.4400	-0.617%	4,100	+3.261%
2025-02-18	6.530000	6.5400	6.350000	6.4800	-1.069%	3,900	+2.623%
2025-02-14	6.540000	6.5500	6.540000	6.5500	0.000%	600	+1.527%
2025-02-06	6.520000	6.5500	6.500000	6.5500	0.000%	9,500	+1.527%
2025-02-05	6.550000	6.5500	6.542500	6.5500	0.000%	7,600	+1.527%
2025-01-31	6.550000	6.5600	6.550000	6.5500	-0.456%	2,658	+1.527%
2025-01-23	6.580000	6.5800	6.580000	6.5800	+0.458%	200	+1.064%
2025-01-22	6.550000	6.5500	6.550000	6.5500	0.000%	243	+1.527%
2025-01-21	6.500000	6.5500	6.500000	6.5500	0.000%	404	+1.527%
2025-01-15	6.550000	6.5500	6.550000	6.5500	+0.769%	143	+1.527%
2025-01-14	6.470000	6.5000	6.470000	6.5000	-0.763%	53,245	+2.308%
2025-01-13	6.550000	6.5900	6.550000	6.5500	+1.550%	2,792	+1.527%
2025-01-10	6.450000	6.4750	6.450000	6.4500	-0.769%	790	+3.101%
2025-01-08	6.500000	6.5000	6.500000	6.5000	-0.763%	130	+2.308%
2025-01-06	6.530000	6.5500	6.530000	6.5500	+0.769%	200	+1.527%
2025-01-02	6.460000	6.5000	6.460000	6.5000	0.000%	605	+2.308%
2024-12-26	6.450000	6.5000	6.410000	6.5000	0.000%	4,300	+2.308%
2024-12-20	6.500000	6.5000	6.500000	6.5000	+0.154%	4,000	+2.308%
2024-12-17	6.450000	6.4900	6.450000	6.4900	-1.517%	24,000	+2.465%
2024-12-13	6.520000	6.5900	6.460000	6.5900	+1.074%	24,208	+0.910%
2024-12-12	6.450000	6.5200	6.450000	6.5200	-0.912%	24,100	+1.994%
2024-12-11	6.500000	6.5800	6.500000	6.5800	-0.303%	200	+1.064%
2024-12-10	6.490000	6.6000	6.490000	6.6000	+0.152%	24,200	+0.758%
2024-12-09	6.500000	6.5900	6.500000	6.5900	+0.611%	10,200	+0.910%
2024-12-06	6.400000	6.5500	6.350000	6.5500	0.000%	1,200	+1.527%
2024-12-05	6.550000	6.5500	6.400000	6.5500	-0.456%	21,100	+1.527%
2024-12-04	6.520000	6.5800	6.470000	6.5800	+1.323%	2,200	+1.064%
2024-12-03	6.500000	6.5400	6.390000	6.4941	-0.091%	30,200	+2.401%
2024-12-02	6.390000	6.5000	6.390000	6.5000	-0.612%	11,700	+2.308%
2024-11-29	6.390000	6.5400	6.390000	6.5400	+0.461%	14,400	+1.682%
2024-11-27	6.390000	6.5100	6.390000	6.5100	+0.926%	15,800	+2.151%
2024-11-26	6.360000	6.4800	6.335000	6.4503	+1.580%	26,530	+3.096%
2024-11-25	6.270000	6.3500	6.245000	6.3500	+2.090%	6,434	+4.724%
2024-11-22	6.250000	6.2500	6.150000	6.2200	-0.955%	29,965	+6.913%
2024-11-21	6.200000	6.2800	6.140000	6.2800	+2.951%	16,985	+5.892%
2024-11-19	6.170000	6.2000	6.100000	6.1000	-1.454%	27,935	+9.016%
2024-11-18	6.100000	6.1900	6.100000	6.1900	0.000%	55,540	+7.431%
2024-11-12	6.100000	6.1900	6.070000	6.1900	+0.650%	400	+7.431%
2024-11-11	6.150000	6.1500	6.150000	6.1500	+0.326%	400	+8.130%
2024-11-07	6.130000	6.1300	6.130000	6.1300	-1.129%	100	+8.483%
2024-11-06	6.165000	6.2000	6.165000	6.2000	+1.806%	650	+7.258%
2024-11-05	6.090000	6.0900	6.090000	6.0900	-2.027%	1,500	+9.195%
2024-11-04	6.250000	6.2500	6.216000	6.2160	-0.544%	1,100	+6.982%
2024-10-30	6.250000	6.2500	6.250000	6.2500	-0.319%	100	+6.400%
2024-10-21	6.270000	6.2700	6.270000	6.2700	-0.159%	1,000	+6.061%
2024-10-18	6.230000	6.2800	6.000000	6.2800	0.000%	8,900	+5.892%
2024-10-16	6.010000	6.2800	6.000000	6.2800	0.000%	600	+5.892%
2024-10-15	6.140000	6.2800	6.140000	6.2800	0.000%	200	+5.892%
2024-10-11	6.250000	6.3000	5.980000	6.2800	+0.112%	13,617	+5.892%
2024-10-10	6.300000	6.3000	6.273000	6.2730	+0.368%	200	+6.010%
2024-10-09	6.250000	6.3000	6.225000	6.2500	-0.794%	3,100	+6.400%
2024-10-08	6.350000	6.3500	6.250000	6.3000	-0.787%	3,600	+5.556%
2024-10-07	6.330000	6.3500	6.300000	6.3500	+0.316%	1,320	+4.724%
2024-10-04	6.300000	6.3300	6.250000	6.3300	-0.315%	8,700	+5.055%
2024-10-01	6.280000	6.3500	6.280000	6.3500	0.000%	11,700	+4.724%
2024-09-30	6.340000	6.3500	6.270000	6.3500	0.000%	8,850	+4.724%
2024-09-27	6.350000	6.3500	6.350000	6.3500	0.000%	6,066	+4.724%
2024-09-24	6.350000	6.3500	6.320000	6.3500	0.000%	10,504	+4.724%
2024-09-19	6.350000	6.3500	6.350000	6.3500	0.000%	3,096	+4.724%
2024-09-18	6.300000	6.3500	6.300000	6.3500	+0.316%	2,411	+4.724%
2024-09-17	6.320000	6.3400	6.318400	6.3300	+0.158%	8,200	+5.055%
2024-09-16	6.330000	6.3300	6.320000	6.3200	-0.085%	260	+5.222%
2024-09-13	6.300000	6.3400	6.300000	6.3254	+0.085%	8,430	+5.132%
2024-09-12	6.300000	6.3200	6.280000	6.3200	0.000%	5,000	+5.222%
2024-09-11	6.320000	6.3200	6.320000	6.3200	0.000%	6,200	+5.222%
2024-09-10	6.260000	6.3400	6.260000	6.3200	+0.317%	4,984	+5.222%
2024-09-06	6.300000	6.3000	6.300000	6.3000	-0.158%	100	+5.556%
2024-09-05	6.272000	6.3100	6.270000	6.3100	+0.478%	1,394	+5.388%
2024-09-04	6.272000	6.2800	6.272000	6.2800	+0.223%	300	+5.892%
2024-09-03	6.266000	6.2660	6.266000	6.2660	+0.096%	461	+6.128%
2024-08-30	6.250000	6.2600	6.223000	6.2600	+0.160%	418	+6.230%
2024-08-29	6.150000	6.2500	6.150000	6.2500	+0.321%	64,222	+6.400%
2024-08-28	6.150000	6.2300	6.100000	6.2300	+0.728%	28,974	+6.742%
2024-08-27	6.150000	6.1850	6.150000	6.1850	-0.563%	15,150	+7.518%
2024-08-23	6.160000	6.2200	6.160000	6.2200	+1.385%	8,800	+6.913%
2024-08-22	6.160000	6.1600	6.100000	6.1350	+0.574%	75,500	+8.394%
2024-08-21	6.100000	6.1000	6.100000	6.1000	-0.813%	6,000	+9.016%
2024-08-19	6.100000	6.1500	6.100000	6.1500	0.000%	10,300	+8.130%
2024-08-16	6.150000	6.1500	6.150000	6.1500	+0.326%	2,500	+8.130%
2024-08-13	6.090000	6.1300	6.090000	6.1300	-0.163%	8,100	+8.483%
2024-08-09	6.150000	6.1570	6.140000	6.1400	-0.486%	31,400	+8.306%
2024-08-08	5.950000	6.1700	5.950000	6.1700	+0.162%	30,850	+7.780%
2024-08-07	6.000000	6.1600	6.000000	6.1600	+0.163%	12,100	+7.955%
2024-08-06	6.008400	6.1500	6.000000	6.1500	+0.163%	10,200	+8.130%
2024-08-05	6.050000	6.1400	6.050000	6.1400	+0.656%	2,000	+8.306%
2024-07-30	5.950000	6.1000	5.950000	6.1000	0.000%	600	+9.016%
2024-07-26	6.000000	6.1000	6.000000	6.1000	0.000%	3,332	+9.016%
2024-07-25	6.030000	6.1000	6.030000	6.1000	+1.667%	3,908	+9.016%
2024-07-24	5.970000	6.0000	5.970000	6.0000	+0.840%	1,600	+10.833%
2024-07-23	5.910000	5.9500	5.910000	5.9500	+1.019%	2,100	+11.765%
2024-07-22	5.890000	5.9100	5.890000	5.8900	+0.684%	2,300	+12.903%
2024-07-19	5.830000	5.8500	5.830000	5.8500	+0.343%	500	+13.675%
2024-07-18	5.650000	5.8300	5.650000	5.8300	0.000%	1,600	+14.065%
2024-07-17	5.700000	5.8300	5.700000	5.8300	+0.691%	2,600	+14.065%
2024-07-16	5.770000	5.7900	5.770000	5.7900	+0.347%	1,567	+14.853%
2024-07-09	5.500000	5.7700	5.500000	5.7700	+0.523%	22,608	+15.251%
2024-07-05	5.550000	5.7400	5.550000	5.7400	+4.364%	1,018	+15.854%
2024-07-03	5.635000	5.7600	5.470000	5.5000	-4.181%	6,694	+20.909%
2024-06-28	5.740000	5.7400	5.740000	5.7400	+0.879%	300	+15.854%
2024-06-27	5.690000	5.6900	5.690000	5.6900	+0.887%	300	+16.872%
2024-06-25	5.551300	5.6400	5.551300	5.6400	+0.714%	300	+17.908%
2024-06-24	5.600000	5.6000	5.600000	5.6000	0.000%	200	+18.750%
2024-06-21	5.380000	5.6000	5.300000	5.6000	-0.885%	1,510	+18.750%
2024-06-17	5.320000	5.6500	5.320000	5.6500	0.000%	300	+17.699%
2024-06-14	5.650000	5.6500	5.650000	5.6500	0.000%	3,600	+17.699%
2024-06-13	5.650000	5.6500	5.650000	5.6500	0.000%	300	+17.699%
2024-06-12	5.340000	5.6500	5.340000	5.6500	+2.355%	600	+17.699%
2024-06-11	5.250000	5.5200	5.250000	5.5200	+2.937%	1,800	+20.471%
2024-06-10	5.270000	5.4000	5.270000	5.3625	-0.694%	1,200	+24.009%
2024-05-31	5.350000	5.4000	5.250000	5.4000	+0.935%	79,860	+23.148%
2024-05-30	5.350000	5.3700	5.350000	5.3500	0.000%	4,887	+24.299%
2024-05-28	5.300000	5.3500	5.280000	5.3500	+1.711%	2,100	+24.299%
2024-05-24	5.260000	5.2600	5.260000	5.2600	+0.382%	100	+26.426%
2024-05-23	5.200000	5.2400	5.200000	5.2400	+0.769%	598	+26.908%
2024-05-22	5.150000	5.2000	5.150000	5.2000	0.000%	14,403	+27.885%
2024-05-21	5.160000	5.2000	5.130000	5.2000	+0.775%	54,500	+27.885%
2024-05-20	5.200000	5.2000	5.140000	5.1600	+0.194%	203,610	+28.876%
2024-05-17	5.150000	5.2100	5.150000	5.1500	-0.962%	16,800	+29.126%
2024-05-16	5.150000	5.2000	5.110000	5.2000	+0.971%	3,650	+27.885%
2024-05-13	5.150000	5.2000	5.060000	5.1500	-0.194%	40,200	+29.126%
2024-05-10	5.150000	5.1600	5.120000	5.1600	-0.386%	6,400	+28.876%
2024-05-09	5.130000	5.2000	5.130000	5.1800	+0.583%	3,710	+28.378%
2024-05-07	5.150000	5.1500	5.150000	5.1500	0.000%	1,006	+29.126%
2024-05-06	5.100000	5.1500	5.060000	5.1500	+0.341%	8,389	+29.126%
2024-05-03	5.110000	5.1325	5.110000	5.1325	-0.974%	12,222	+29.566%
2024-05-01	5.150000	5.2000	5.141500	5.1830	+0.641%	1,400	+28.304%
2024-04-25	5.150000	5.1500	5.150000	5.1500	-0.387%	2,722	+29.126%
2024-04-24	5.150000	5.1750	5.150000	5.1700	+0.682%	7,000	+28.627%
2024-04-23	5.135000	5.1350	5.135000	5.1350	+0.293%	100	+29.503%
2024-04-19	5.120000	5.1200	5.120000	5.1200	+0.196%	1,599	+29.883%
2024-04-15	5.110000	5.1100	5.110000	5.1100	-0.176%	100	+30.137%
2024-04-12	5.110000	5.1550	5.110000	5.1190	-0.214%	700	+29.908%
2024-04-11	5.130000	5.1300	5.130000	5.1300	+0.391%	130	+29.630%
2024-04-10	5.120000	5.1550	5.110000	5.1100	-1.351%	3,670	+30.137%
2024-04-09	5.150000	5.1800	5.150000	5.1800	0.000%	6,000	+28.378%
2024-04-08	5.130000	5.1800	5.130000	5.1800	-0.385%	23,400	+28.378%
2024-04-04	5.180000	5.2300	5.150000	5.2000	+0.386%	13,100	+27.885%
2024-04-03	5.237000	5.2500	5.180000	5.1800	-1.192%	17,200	+28.378%
2024-04-02	5.230000	5.2425	5.230000	5.2425	-0.143%	20,340	+26.848%
2024-04-01	5.250000	5.2500	5.220000	5.2500	0.000%	23,230	+26.667%
2024-03-28	5.270000	5.2800	5.250000	5.2500	-0.190%	47,000	+26.667%
2024-03-27	5.390000	5.3900	5.250000	5.2600	0.000%	27,710	+26.426%
2024-03-26	5.260000	5.2600	5.260000	5.2600	-2.094%	1,100	+26.426%
2024-03-25	5.260000	5.4100	5.260000	5.3725	+0.421%	1,548	+23.779%
2024-03-20	5.300000	5.3500	5.300000	5.3500	+0.564%	5,100	+24.299%
2024-03-18	5.300000	5.3200	5.300000	5.3200	0.000%	5,275	+25.000%
2024-03-15	5.300000	5.3200	5.300000	5.3200	+0.377%	10,132	+25.000%
2024-03-14	5.300000	5.3500	5.300000	5.3000	-0.935%	24,000	+25.472%
2024-03-12	5.300000	5.3500	5.300000	5.3500	0.000%	32,254	+24.299%
2024-03-11	5.300000	5.3500	5.250000	5.3500	0.000%	40,300	+24.299%
2024-03-08	5.350000	5.3500	5.350000	5.3500	0.000%	500	+24.299%
2024-03-07	5.300000	5.3500	5.300000	5.3500	+0.943%	24,100	+24.299%
2024-03-06	5.300000	5.3000	5.300000	5.3000	-0.329%	1,000	+25.472%
2024-03-05	5.300000	5.3175	5.300000	5.3175	-0.607%	400	+25.059%
2024-03-01	5.350000	5.3500	5.350000	5.3500	+0.943%	1,200	+24.299%
2024-02-28	5.350000	5.3500	5.300000	5.3000	+0.379%	3,600	+25.472%
2024-02-23	5.280000	5.2800	5.280000	5.2800	-0.938%	100	+25.947%
2024-02-22	5.330000	5.3300	5.330000	5.3300	0.000%	1,200	+24.765%
2024-02-20	5.330000	5.3300	5.330000	5.3300	0.000%	564	+24.765%
2024-02-14	5.330000	5.3300	5.330000	5.3300	-1.113%	200	+24.765%
2024-02-12	5.300000	5.3900	5.300000	5.3900	+2.471%	8,759	+23.377%
2024-02-09	5.260000	5.2600	5.260000	5.2600	+0.190%	4,500	+26.426%
2024-02-08	5.275000	5.4000	5.250000	5.2500	0.000%	1,045	+26.667%
2024-02-07	5.250000	5.2500	5.250000	5.2500	-0.943%	200	+26.667%
2024-02-06	5.310000	5.3100	5.300000	5.3000	0.000%	5,400	+25.472%
2024-02-05	5.300000	5.3000	5.300000	5.3000	0.000%	3,449	+25.472%
2024-02-02	5.300000	5.3000	5.300000	5.3000	0.000%	10,000	+25.472%
2024-02-01	5.300000	5.3001	5.300000	5.3000	0.000%	6,754	+25.472%

.dark-mode .MGqgny{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGqgny{ color: #333333; background-color: white; border: 2px solid #333333; }ESBSES BANCSHARES INC (MD)stock OTC

ESBS
ES BANCSHARES INC (MD)
stock OTC