Enterprise Financial Services Group, Inc. ( EFSG) - Price History
Stock symbol EFSG is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EFSG (Enterprise Financial Services Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $13.80 | $13.80 |
| December 2023 | $14.50 | $14.50 |
| November 2023 | $14.36 | $14.36 |
| October 2023 | $15.13 | $15.13 |
| September 2023 | $15.02 | $15.02 |
| August 2023 | $14 | $14 |
| July 2023 | $14 | $14 |
| June 2023 | $13.35 | $13.35 |
| May 2023 | $12.89 | $12.89 |
| April 2023 | $13.54 | $13.54 |
| March 2023 | $15 | $15 |
| February 2023 | $14.26 | $14.26 |
| January 2023 | $13.72 | $14 |
| December 2022 | $13.20 | $13.20 |
| November 2022 | $12.98 | $12.98 |
| October 2022 | $13.15 | $13.15 |
| September 2022 | $12.90 | $12.90 |
| August 2022 | $13.65 | $13.65 |
| July 2022 | $13.85 | $13.85 |
| June 2022 | $14.40 | $14.40 |
| May 2022 | $16 | $16 |
| April 2022 | $15.68 | $16 |
| March 2022 | $16 | $16 |
| February 2022 | $15.73 | $16 |
| January 2022 | $15.24 | $15.50 |
| December 2021 | $14.22 | $14.75 |
| November 2021 | $14.50 | $14.75 |
| October 2021 | $14.01 | $14.25 |
| September 2021 | $13.02 | $13.50 |
| August 2021 | $13.28 | $13.50 |
| July 2021 | $12.29 | $12.50 |
| June 2021 | $12.54 | $12.75 |
| May 2021 | $10.03 | $10.20 |
| April 2021 | $10 | $10.17 |
| March 2021 | $9.85 | $10.02 |
| February 2021 | $9.83 | $10 |
| January 2021 | $8.77 | $9.11 |
| December 2020 | $9.15 | $9.50 |
| November 2020 | $9.29 | $9.84 |
| October 2020 | $9.47 | $9.84 |
| September 2020 | $9.43 | $9.80 |
| August 2020 | $9.63 | $10 |
| July 2020 | $7.55 | $8 |
| June 2020 | $7.70 | $8 |
| May 2020 | $6.74 | $7 |
| April 2020 | $4.91 | $5.10 |
| March 2020 | $6.31 | $6.55 |
| February 2020 | $9.63 | $10 |
| January 2020 | $10.04 | $10.64 |
| December 2019 | $8.96 | $9.50 |
| November 2019 | $8.77 | $9.30 |
| October 2019 | $9.47 | $10.04 |
| September 2019 | $9.39 | $9.95 |
| August 2019 | $9.24 | $9.80 |
| July 2019 | $8.74 | $9.26 |
| June 2019 | $8.96 | $9.50 |
| May 2019 | $8.96 | $9.50 |
| April 2019 | $8.79 | $9.50 |
| March 2019 | $8.79 | $9.50 |
| February 2019 | $8.79 | $9.50 |
| January 2019 | $8.76 | $9.50 |
| December 2018 | $8.30 | $9 |
| November 2018 | $9.30 | $10.08 |
| October 2018 | $10.15 | $11 |
| September 2018 | $9.62 | $10.43 |
| August 2018 | $9.71 | $10.53 |
| July 2018 | $9.71 | $10.73 |
| June 2018 | $9.90 | $10.73 |
| May 2018 | $10.15 | $11 |
| April 2018 | $11.07 | $12 |
| March 2018 | $12.96 | $14.05 |
| February 2018 | $13.47 | $14.60 |
| January 2018 | $13.84 | $15 |
| December 2017 | $12.69 | $13.76 |
| November 2017 | $13.01 | $14.10 |
| October 2017 | $12.68 | $13.75 |
| September 2017 | $12.45 | $13.50 |
| August 2017 | $9.28 | $10.25 |
| July 2017 | $9.46 | $10.25 |
| June 2017 | $9.22 | $10 |
| May 2017 | $9.22 | $9.99 |
| April 2017 | $8.49 | $9.20 |
| March 2017 | $8.49 | $9.20 |
| February 2017 | $7.98 | $8.65 |
| January 2017 | $8.02 | $8.70 |
| December 2016 | $7.40 | $8.02 |
| November 2016 | $7.33 | $7.95 |
| October 2016 | $6.23 | $6.75 |
| September 2016 | $6 | $6.50 |
| August 2016 | $6.36 | $6.90 |
| July 2016 | $5.88 | $6.50 |
| June 2016 | $6 | $6.50 |
| May 2016 | $5.93 | $6.55 |
| April 2016 | $6.04 | $6.55 |
| March 2016 | $6.23 | $6.75 |
| February 2016 | $6.28 | $6.81 |
| January 2016 | $6.11 | $6.75 |
| December 2015 | $6.23 | $6.75 |
| November 2015 | $6.92 | $7.50 |
| October 2015 | $6.74 | $7.45 |
| September 2015 | $6.74 | $7.45 |
| August 2015 | $6.87 | $7.45 |
| July 2015 | $7.84 | $8.50 |
| June 2015 | $7.38 | $8 |
| May 2015 | $6.92 | $7.50 |
| April 2015 | $6.92 | $7.50 |
| March 2015 | $5.88 | $6.50 |
| February 2015 | $6 | $6.50 |
| January 2015 | $5.81 | $6.30 |
| December 2014 | $5.77 | $6.26 |
| November 2014 | $6 | $6.50 |
| October 2014 | $5.96 | $6.59 |
| September 2014 | $6.08 | $6.59 |
| August 2014 | $7.47 | $8.25 |
| July 2014 | $7.61 | $8.25 |
| June 2014 | $5.66 | $6.25 |
| May 2014 | $5.76 | $6.25 |
| April 2014 | $8.30 | $9 |
| March 2014 | $8.30 | $9 |
| February 2014 | $5.35 | $5.80 |
| January 2014 | $4.27 | $4.63 |
| December 2013 | $4.84 | $5.25 |
| November 2013 | $4.52 | $5 |
| October 2013 | $4.61 | $5 |
| September 2013 | $4.30 | $4.75 |
| August 2013 | $4.30 | $4.75 |
| July 2013 | $4.38 | $4.75 |
| June 2013 | $5.54 | $6 |
| May 2013 | $4.52 | $5 |
| April 2013 | $4.52 | $5 |
| March 2013 | $4.52 | $5 |
| February 2013 | $4.52 | $5 |
| January 2013 | $4.61 | $5 |
| December 2012 | $4.52 | $5 |
| November 2012 | $4.61 | $5 |
| October 2012 | $4.62 | $5.10 |
| September 2012 | $4.62 | $5.10 |
| August 2012 | $4.70 | $5.10 |
| July 2012 | $5.48 | $6.05 |
| June 2012 | $5.48 | $6.05 |
| May 2012 | $5.48 | $6.05 |
| April 2012 | $5.58 | $6.05 |
| March 2012 | $6.09 | $6.60 |
| February 2012 | $5.90 | $6.40 |
| January 2012 | $5.07 | $5.50 |
| December 2011 | $4.86 | $5.50 |
| November 2011 | $5.30 | $6 |
| October 2011 | $6.23 | $7.05 |
| September 2011 | $7.07 | $8 |
| August 2011 | $6.72 | $7.60 |
| July 2011 | $6.63 | $7.50 |
| June 2011 | $7.15 | $8.25 |
| May 2011 | $7.29 | $8.25 |
| April 2011 | $7.50 | $8.65 |
| March 2011 | $7.64 | $8.65 |
| February 2011 | $7.73 | $8.75 |
| January 2011 | $7.16 | $8.10 |
| December 2010 | $6.85 | $8 |
| November 2010 | $6 | $7 |
| October 2010 | $6.86 | $8.01 |
| September 2010 | $7.58 | $9 |
| August 2010 | $7.71 | $9 |
| July 2010 | $7.59 | $9.01 |
| June 2010 | $7.59 | $9.01 |
| May 2010 | $7.72 | $9.01 |
| April 2010 | $6.43 | $7.50 |
| March 2010 | $5.05 | $6 |
| February 2010 | $4.98 | $6 |
| January 2010 | $4.90 | $5.90 |
| December 2009 | $4.98 | $6 |
| November 2009 | $5.67 | $7 |
| October 2009 | $5.67 | $7 |
| September 2009 | $5.67 | $7 |
| August 2009 | $5.67 | $7 |
| July 2009 | $5.81 | $7 |
| June 2009 | $4.94 | $6.10 |
| May 2009 | $5.07 | $6.10 |
| April 2009 | $7.29 | $8.78 |
| March 2009 | $8.72 | $10.50 |
| February 2009 | $7.29 | $8.78 |
| January 2009 | $8.90 | $11 |
| December 2008 | $7.28 | $9 |
| November 2008 | $8.90 | $11 |
| October 2008 | $6.47 | $8 |
| September 2008 | $8.90 | $11 |
| August 2008 | $6.47 | $8 |
| July 2008 | $8.09 | $10 |
| June 2008 | $6.47 | $8 |
| May 2008 | $5.74 | $7.10 |
| April 2008 | $8.90 | $11 |
| March 2008 | $6.94 | $8.75 |
| February 2008 | $7.08 | $8.75 |
| January 2008 | $5.46 | $6.75 |
| December 2007 | $4.85 | $6 |
| November 2007 | $4.85 | $6 |
| October 2007 | $5.34 | $6.60 |
| September 2007 | $5.34 | $6.60 |
| August 2007 | $5.66 | $7 |
| July 2007 | $6.15 | $7.60 |
| June 2007 | $7.32 | $9.05 |
| May 2007 | $7.80 | $9.65 |
| April 2007 | $7.84 | $9.70 |
| March 2007 | $8.08 | $9.99 |
| February 2007 | $8.13 | $10.05 |
| January 2007 | $7.97 | $9.85 |
| December 2006 | $8.41 | $10.40 |
| November 2006 | $7.84 | $9.70 |
| October 2006 | $8.25 | $10.20 |
| September 2006 | $8.17 | $10.10 |
| August 2006 | $8.45 | $10.45 |
| July 2006 | $8.90 | $11 |
| May 2006 | $9.30 | $11.50 |
| April 2006 | $9.30 | $11.50 |
| March 2006 | $8.90 | $11 |
| February 2006 | $9.14 | $11.30 |
| January 2006 | $8.21 | $10.15 |
| December 2005 | $8.98 | $11.10 |
| November 2005 | $9.06 | $11.20 |
| October 2005 | $8.90 | $11 |
| September 2005 | $9.70 | $12 |
| August 2005 | $8.41 | $10.40 |
| May 2005 | $8.90 | $11 |
| April 2005 | $8.84 | $10.93 |
| March 2005 | $8.13 | $10.05 |
| February 2005 | $8.29 | $10.25 |
| January 2005 | $8.49 | $10.50 |
| December 2004 | $8.09 | $10 |
| November 2004 | $7.88 | $9.75 |
| October 2004 | $7.68 | $9.50 |
| September 2004 | $7.64 | $9.45 |
| August 2004 | $7.28 | $9 |
| July 2004 | $7.64 | $9.45 |
| June 2004 | $7.48 | $9.25 |
| May 2004 | $7.24 | $8.95 |
| April 2004 | $7.68 | $9.50 |
| March 2004 | $7.68 | $9.50 |
| February 2004 | $7.88 | $9.75 |
| January 2004 | $7.48 | $9.25 |
| December 2003 | $7.28 | $9 |
| November 2003 | $8.29 | $10.25 |
| October 2003 | $7.68 | $9.50 |
| September 2003 | $7.48 | $9.25 |
| August 2003 | $8.01 | $9.90 |
| July 2003 | $7.28 | $9 |
| June 2003 | $7.28 | $9 |
| May 2003 | $6.83 | $8.45 |
| April 2003 | $7.08 | $8.75 |
| March 2003 | $6.87 | $8.50 |
| February 2003 | $6.92 | $8.55 |
| January 2003 | $7.32 | $9.05 |
| December 2002 | $7.68 | $9.50 |
| November 2002 | $8.25 | $10.20 |
| October 2002 | $7.84 | $9.70 |
| September 2002 | $7.72 | $9.55 |
| August 2002 | $7.80 | $9.65 |
| July 2002 | $7.68 | $9.50 |
| June 2002 | $7.88 | $9.75 |
| May 2002 | $7.28 | $9 |
| March 2002 | $7.28 | $9 |
| February 2002 | $7.28 | $9 |
| January 2002 | $6.79 | $8.40 |
| December 2001 | $5.94 | $7.35 |
| November 2001 | $7.88 | $9.75 |
| September 2001 | $5.26 | $6.50 |
| August 2001 | $7.28 | $9 |
| July 2001 | $5.98 | $7.40 |
| June 2001 | $5.30 | $6.55 |
| May 2001 | $6.06 | $7.50 |
| April 2001 | $5.66 | $7 |
| March 2001 | $5.66 | $7 |
| February 2001 | $6.98 | $8.62 |
| January 2001 | $6.37 | $7.88 |
| December 2000 | $5.86 | $7.25 |
| November 2000 | $5.66 | $7 |
| October 2000 | $7.88 | $9.75 |
| September 2000 | $6.57 | $8.12 |
| June 2000 | $7.99 | $9.88 |
| May 2000 | $8.09 | $10 |
| April 2000 | $8.49 | $10.50 |
| March 2000 | $6.67 | $8.25 |
| February 2000 | $7.68 | $9.50 |
| December 1999 | $7.88 | $9.75 |
| November 1999 | $7.88 | $9.75 |
| October 1999 | $8.29 | $10.25 |
| September 1999 | $7.68 | $9.50 |
| June 1999 | $8.90 | $11 |
| May 1999 | $9.70 | $12 |
| April 1999 | $8.39 | $10.38 |
| March 1999 | $8.69 | $10.75 |
| February 1999 | $8.29 | $10.25 |
| January 1999 | $8.69 | $10.75 |
| December 1998 | $8.39 | $10.38 |
| November 1998 | $8.69 | $10.75 |
EFSG
Price: $13.80
52 week price:
Dividend Yield: 1.98%
5-year range yield:
Forward Dividend Yield: 2.03%
Dividend Per Share: 0.29 USD
P/E Ratio: 12.74
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Market Capitalization: 16.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 11.14%