EAGLE FINANCIAL SERVICES INC - Price History

Monthly price history for EFSI (EAGLE FINANCIAL SERVICES INC)

DateAdjusted priceReal price
December 2020 27.85 USD 27.85 USD
November 2020 27.85 USD 27.85 USD
October 2020 25.50 USD 25.50 USD
September 2020 24.94 USD 25.20 USD
August 2020 25.83 USD 26.10 USD
July 2020 26.18 USD 26.45 USD
June 2020 25.20 USD 25.71 USD
May 2020 26.46 USD 27.00 USD
April 2020 26.06 USD 26.85 USD
March 2020 23.21 USD 23.91 USD
February 2020 31.30 USD 32.25 USD
January 2020 31.06 USD 32.00 USD
December 2019 29.89 USD 31.05 USD
November 2019 29.99 USD 31.15 USD
October 2019 29.41 USD 30.55 USD
September 2019 28.18 USD 29.52 USD
August 2019 28.45 USD 29.81 USD
July 2019 28.95 USD 30.33 USD
June 2019 29.34 USD 31.00 USD
May 2019 30.15 USD 31.85 USD
April 2019 29.63 USD 31.30 USD
March 2019 28.69 USD 30.55 USD
February 2019 30.94 USD 32.95 USD
January 2019 29.58 USD 31.50 USD
December 2018 28.88 USD 30.99 USD
November 2018 30.75 USD 33.00 USD
October 2018 30.57 USD 33.05 USD
September 2018 34.50 USD 37.30 USD
August 2018 34.19 USD 36.96 USD
July 2018 34.04 USD 36.80 USD
June 2018 33.08 USD 35.99 USD
May 2018 31.34 USD 34.10 USD
April 2018 30.15 USD 32.80 USD
March 2018 29.94 USD 32.80 USD
February 2018 29.48 USD 32.30 USD
January 2018 28.63 USD 31.60 USD
December 2017 28.99 USD 32.00 USD
November 2017 28.54 USD 31.50 USD
October 2017 27.87 USD 30.98 USD
September 2017 26.31 USD 29.25 USD
August 2017 26.36 USD 29.30 USD
July 2017 26.81 USD 29.80 USD
June 2017 27.70 USD 31.25 USD
May 2017 26.77 USD 30.20 USD
April 2017 26.15 USD 29.50 USD
March 2017 24.99 USD 28.40 USD
February 2017 24.19 USD 27.50 USD
January 2017 22.68 USD 26.00 USD
December 2016 22.46 USD 25.75 USD
November 2016 21.31 USD 24.43 USD
October 2016 20.72 USD 23.75 USD
September 2016 20.27 USD 23.45 USD
August 2016 20.53 USD 23.75 USD
July 2016 20.31 USD 23.50 USD
June 2016 19.62 USD 22.90 USD
May 2016 19.71 USD 23.00 USD
April 2016 19.96 USD 23.30 USD
March 2016 19.50 USD 22.96 USD
February 2016 19.50 USD 22.95 USD
January 2016 19.58 USD 23.25 USD
December 2015 19.37 USD 23.00 USD
November 2015 20.00 USD 23.75 USD
October 2015 19.33 USD 23.15 USD
September 2015 19.20 USD 23.00 USD
August 2015 19.53 USD 23.39 USD
July 2015 19.70 USD 23.60 USD
June 2015 19.46 USD 23.50 USD
May 2015 19.13 USD 23.10 USD
April 2015 19.92 USD 24.05 USD
March 2015 20.12 USD 24.50 USD
February 2015 21.75 USD 23.82 USD
January 2015 19.10 USD 23.25 USD
December 2014 18.97 USD 23.30 USD
November 2014 18.73 USD 23.00 USD
October 2014 18.77 USD 23.05 USD
September 2014 19.09 USD 23.65 USD
August 2014 19.09 USD 23.65 USD
July 2014 19.40 USD 24.03 USD
June 2014 18.90 USD 23.60 USD
May 2014 18.42 USD 23.00 USD
April 2014 18.42 USD 23.00 USD
March 2014 18.27 USD 23.00 USD
February 2014 18.27 USD 23.00 USD
January 2014 17.55 USD 22.10 USD
December 2013 17.72 USD 22.50 USD
November 2013 17.45 USD 22.15 USD
October 2013 16.74 USD 21.25 USD
September 2013 18.54 USD 23.75 USD
August 2013 18.54 USD 23.75 USD
July 2013 18.98 USD 24.31 USD
June 2013 18.09 USD 23.35 USD
May 2013 17.82 USD 23.00 USD
April 2013 17.86 USD 23.05 USD
March 2013 16.98 USD 22.10 USD
February 2013 17.36 USD 22.59 USD
January 2013 17.30 USD 22.51 USD
December 2012 16.76 USD 22.00 USD
November 2012 16.19 USD 21.25 USD
October 2012 16.76 USD 22.00 USD
September 2012 16.24 USD 21.50 USD
August 2012 15.14 USD 20.05 USD
July 2012 16.61 USD 22.00 USD
June 2012 15.06 USD 20.10 USD
May 2012 16.29 USD 21.75 USD
April 2012 15.77 USD 21.05 USD
March 2012 15.41 USD 20.75 USD
February 2012 14.07 USD 18.94 USD
January 2012 13.48 USD 18.15 USD
December 2011 12.37 USD 16.81 USD
November 2011 12.95 USD 17.60 USD
October 2011 12.32 USD 16.75 USD
September 2011 11.72 USD 16.10 USD
August 2011 12.33 USD 16.95 USD
July 2011 11.86 USD 16.30 USD
June 2011 12.92 USD 17.95 USD
May 2011 12.31 USD 17.10 USD
April 2011 11.88 USD 16.50 USD
March 2011 11.54 USD 16.22 USD
February 2011 11.95 USD 16.80 USD
January 2011 11.40 USD 16.20 USD
December 2010 11.61 USD 16.50 USD
November 2010 11.44 USD 16.25 USD
October 2010 11.79 USD 16.75 USD
September 2010 11.83 USD 17.00 USD
August 2010 11.59 USD 16.65 USD
July 2010 11.02 USD 16.00 USD
June 2010 11.02 USD 16.00 USD
May 2010 11.68 USD 16.95 USD
April 2010 11.71 USD 17.00 USD
March 2010 12.28 USD 18.00 USD
February 2010 12.89 USD 17.00 USD
January 2010 10.91 USD 16.00 USD
December 2009 10.63 USD 15.75 USD
November 2009 10.56 USD 15.65 USD
October 2009 10.63 USD 15.75 USD
September 2009 10.25 USD 15.35 USD
August 2009 10.35 USD 15.50 USD
July 2009 10.35 USD 15.50 USD
June 2009 9.91 USD 15.00 USD
May 2009 11.09 USD 16.80 USD
April 2009 11.10 USD 16.81 USD
March 2009 9.54 USD 14.60 USD
February 2009 9.48 USD 13.05 USD
January 2009 11.44 USD 17.50 USD
December 2008 10.42 USD 16.10 USD
November 2008 11.39 USD 17.60 USD
October 2008 13.10 USD 20.25 USD
September 2008 11.54 USD 18.00 USD
August 2008 13.82 USD 21.55 USD
July 2008 12.34 USD 19.25 USD
June 2008 13.35 USD 21.00 USD
May 2008 13.06 USD 20.55 USD
April 2008 13.76 USD 21.65 USD
March 2008 13.87 USD 22.00 USD
February 2008 13.81 USD 21.90 USD
January 2008 13.72 USD 21.75 USD
December 2007 14.24 USD 22.75 USD
November 2007 14.37 USD 22.95 USD
October 2007 14.55 USD 23.25 USD
September 2007 15.23 USD 24.50 USD
August 2007 15.85 USD 25.50 USD
July 2007 17.10 USD 27.50 USD
June 2007 18.06 USD 29.22 USD
May 2007 17.93 USD 29.00 USD
April 2007 17.22 USD 27.85 USD
March 2007 17.24 USD 28.05 USD
February 2007 17.49 USD 28.45 USD
January 2007 17.67 USD 28.75 USD
December 2006 18.33 USD 30.00 USD
November 2006 18.33 USD 30.00 USD
October 2006 19.10 USD 31.25 USD
September 2006 18.84 USD 31.00 USD
August 2006 18.30 USD 30.10 USD
July 2006 20.03 USD 32.95 USD
June 2006 19.36 USD 32.00 USD
May 2006 20.27 USD 33.50 USD
April 2006 19.36 USD 32.00 USD
March 2006 19.57 USD 32.50 USD
February 2006 17.99 USD 29.88 USD
January 2006 17.18 USD 28.53 USD
December 2005 16.93 USD 28.25 USD
November 2005 15.88 USD 26.50 USD
October 2005 15.88 USD 26.50 USD
September 2005 15.43 USD 25.88 USD
August 2005 15.13 USD 25.38 USD
July 2005 14.98 USD 25.13 USD
June 2005 14.23 USD 24.00 USD
May 2005 13.92 USD 23.48 USD
April 2005 13.19 USD 22.25 USD
March 2005 13.13 USD 22.25 USD
February 2005 13.27 USD 22.50 USD
January 2005 12.98 USD 22.00 USD
December 2004 12.99 USD 22.13 USD
November 2004 12.74 USD 21.70 USD
October 2004 12.81 USD 21.83 USD
September 2004 12.56 USD 21.50 USD
August 2004 12.78 USD 21.88 USD
July 2004 13.14 USD 22.50 USD
June 2004 12.25 USD 21.17 USD
May 2004 12.86 USD 22.23 USD
April 2004 13.52 USD 23.38 USD
March 2004 13.89 USD 24.13 USD
February 2004 15.53 USD 24.25 USD
January 2004 14.27 USD 24.88 USD
December 2003 13.14 USD 22.90 USD
November 2003 13.12 USD 22.88 USD
October 2003 13.05 USD 22.75 USD
September 2003 12.35 USD 21.63 USD
August 2003 10.08 USD 17.65 USD
July 2003 7.14 USD 12.50 USD
June 2003 7.08 USD 12.50 USD
May 2003 7.08 USD 12.50 USD
April 2003 7.08 USD 12.50 USD
March 2003 7.08 USD 12.50 USD
February 2003 7.08 USD 12.50 USD
January 2003 7.08 USD 12.50 USD
December 2002 6.87 USD 12.13 USD
November 2002 6.87 USD 12.13 USD
October 2002 7.37 USD 13.00 USD
September 2002 6.87 USD 12.13 USD
August 2002 6.87 USD 12.13 USD
July 2002 7.37 USD 13.00 USD
June 2002 7.37 USD 13.00 USD
May 2002 7.37 USD 13.00 USD
April 2002 7.37 USD 13.00 USD
March 2002 7.37 USD 13.00 USD
February 2002 7.37 USD 13.00 USD
January 2002 7.37 USD 13.00 USD
December 2001 7.37 USD 13.00 USD
November 2001 7.37 USD 13.00 USD
October 2001 7.37 USD 13.00 USD
September 2001 7.37 USD 13.00 USD
August 2001 7.37 USD 13.00 USD
July 2001 7.37 USD 13.00 USD

EFSI

List: Champions

Price: 27.85USD

52 week range price:
21.75
32.80

Dividend Yield: 3.73%

5-year range yield:
2.61%
4.08%

Payout Ratio: 42.11%

Payout Ratio Range:
27.60%
63.00%

Dividend Per Share: 0.88 USD

Earnings Per Share: 2.09 USD

Future Ex-Dividend Date: -

P/E Ratio: 8.29

Exchange: PNK

Sector: Financial Services

Industry: Banks—Regional

Volume: 1450

Ebitda: -

Market Capitalization: 95.1 million

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 18

DGR3: 8.66%

DGR5: 6.48%

DGR10: 4.50%

Links: