Kish Bancorp, Inc. - Price History
Monthly price history for KISB (Kish Bancorp, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $31.50 | $31.50 |
December 2023 | $32 | $32 |
November 2023 | $32 | $32 |
October 2023 | $30 | $30 |
September 2023 | $29.62 | $30 |
August 2023 | $30.91 | $31.31 |
July 2023 | $31.84 | $32.25 |
June 2023 | $30.92 | $31.68 |
May 2023 | $32.20 | $33 |
April 2023 | $32.47 | $33.27 |
March 2023 | $32.64 | $33.80 |
February 2023 | $31.87 | $33 |
January 2023 | $31.39 | $32.50 |
December 2022 | $30.57 | $32 |
November 2022 | $29.81 | $31.20 |
October 2022 | $29.76 | $31.15 |
September 2022 | $26.91 | $28.50 |
August 2022 | $30 | $31.77 |
July 2022 | $30.74 | $32.55 |
June 2022 | $30.86 | $33 |
May 2022 | $31.79 | $34 |
April 2022 | $33.43 | $35.75 |
March 2022 | $33.68 | $36.35 |
February 2022 | $33.50 | $36.15 |
January 2022 | $34.01 | $36.70 |
December 2021 | $33.67 | $36.65 |
November 2021 | $34.45 | $37.50 |
October 2021 | $34.91 | $38 |
September 2021 | $34.87 | $38.25 |
August 2021 | $35.32 | $38.75 |
July 2021 | $30.75 | $33.73 |
June 2021 | $29.66 | $32.82 |
May 2021 | $29.59 | $32.75 |
April 2021 | $28.96 | $32.05 |
March 2021 | $28.65 | $32 |
February 2021 | $25.79 | $28.80 |
January 2021 | $25.74 | $28.75 |
December 2020 | $25.28 | $28.50 |
November 2020 | $26.61 | $30 |
October 2020 | $25.46 | $28.70 |
September 2020 | $25.79 | $29.36 |
August 2020 | $21.96 | $25 |
July 2020 | $21.52 | $24.50 |
June 2020 | $22.16 | $25.50 |
May 2020 | $22.16 | $25.50 |
April 2020 | $22.37 | $25.75 |
March 2020 | $22.05 | $25.65 |
February 2020 | $25.15 | $29.25 |
January 2020 | $25.75 | $29.95 |
December 2019 | $26.20 | $30.75 |
November 2019 | $25.56 | $30 |
October 2019 | $25.56 | $30 |
September 2019 | $24.49 | $28.99 |
August 2019 | $25.13 | $29.75 |
July 2019 | $26.84 | $31.77 |
June 2019 | $25.93 | $30.95 |
May 2019 | $25.72 | $30.70 |
April 2019 | $26.06 | $31.10 |
March 2019 | $26.27 | $31.60 |
February 2019 | $26.60 | $32 |
January 2019 | $26.31 | $31.65 |
December 2018 | $26.39 | $32 |
November 2018 | $27.48 | $33.32 |
October 2018 | $28.04 | $34 |
September 2018 | $25.57 | $62.50 |
August 2018 | $25.10 | $61.35 |
July 2018 | $24.96 | $61 |
June 2018 | $24.96 | $61.49 |
May 2018 | $24.56 | $60.50 |
April 2018 | $24.22 | $59.65 |
March 2018 | $23.87 | $59.25 |
February 2018 | $24.17 | $60 |
January 2018 | $23.36 | $58 |
December 2017 | $23.18 | $58 |
November 2017 | $21.98 | $55 |
October 2017 | $21.98 | $55 |
September 2017 | $21.80 | $55 |
August 2017 | $21.28 | $53.68 |
July 2017 | $21.36 | $53.88 |
June 2017 | $21.22 | $54 |
May 2017 | $21.42 | $54.50 |
April 2017 | $21.32 | $54.25 |
March 2017 | $21.04 | $54 |
February 2017 | $19.58 | $50.25 |
January 2017 | $17.96 | $46.10 |
December 2016 | $17.74 | $46 |
November 2016 | $17.26 | $44.75 |
October 2016 | $17.28 | $44.80 |
September 2016 | $17.19 | $45 |
August 2016 | $17.17 | $44.95 |
July 2016 | $16.96 | $44.40 |
June 2016 | $16.71 | $44.15 |
May 2016 | $16.74 | $44.25 |
April 2016 | $17.03 | $45 |
March 2016 | $16.49 | $44 |
February 2016 | $15.93 | $42.50 |
January 2016 | $14.99 | $40 |
December 2015 | $15.94 | $43 |
November 2015 | $15.94 | $43 |
October 2015 | $15.85 | $42.75 |
September 2015 | $15.51 | $42.25 |
August 2015 | $15.51 | $42.25 |
July 2015 | $15.42 | $42 |
June 2015 | $15.26 | $42 |
May 2015 | $15.26 | $42 |
April 2015 | $15.62 | $43 |
March 2015 | $14.59 | $20 |
February 2015 | $14.39 | $40 |
January 2015 | $14.21 | $39.50 |
December 2014 | $13.74 | $38.65 |
November 2014 | $14.22 | $40 |
October 2014 | $13.83 | $38.90 |
September 2014 | $13.69 | $38.90 |
August 2014 | $13.73 | $39 |
July 2014 | $13.73 | $39 |
June 2014 | $13.94 | $40 |
May 2014 | $12.98 | $37.26 |
April 2014 | $12.80 | $36.75 |
March 2014 | $12.57 | $36.50 |
February 2014 | $12.40 | $36 |
January 2014 | $12.40 | $36 |
December 2013 | $11.75 | $34.50 |
November 2013 | $11.66 | $34.25 |
October 2013 | $11.56 | $33.96 |
September 2013 | $11.78 | $35 |
August 2013 | $11.94 | $35.50 |
July 2013 | $11.46 | $34.05 |
June 2013 | $11.36 | $34.15 |
May 2013 | $11.31 | $68 |
April 2013 | $11.47 | $69 |
March 2013 | $10.92 | $66.50 |
February 2013 | $11 | $67 |
January 2013 | $10.92 | $66.50 |
December 2012 | $10.63 | $65.50 |
November 2012 | $10.79 | $66.50 |
October 2012 | $11.51 | $17.50 |
September 2012 | $11.22 | $70 |
August 2012 | $10.90 | $68 |
July 2012 | $10.42 | $65 |
June 2012 | $10.03 | $63.30 |
May 2012 | $9.94 | $62.75 |
April 2012 | $9.58 | $60.50 |
March 2012 | $9.06 | $58 |
February 2012 | $9.22 | $59 |
January 2012 | $8.91 | $57 |
December 2011 | $8.94 | $58 |
November 2011 | $8.63 | $56 |
October 2011 | $9.68 | $15.50 |
September 2011 | $9.56 | $62 |
August 2011 | $9.28 | $60.20 |
July 2011 | $9.25 | $60 |
June 2011 | $9.17 | $59.50 |
May 2011 | $9.17 | $59.50 |
April 2011 | $9.21 | $59.75 |
March 2011 | $9.48 | $61.50 |
February 2011 | $9.25 | $60.01 |
January 2011 | $9.29 | $60.25 |
December 2010 | $9.40 | $61 |
November 2010 | $9.68 | $62.75 |
October 2010 | $9.56 | $62 |
September 2010 | $9.40 | $61 |
August 2010 | $9.25 | $60 |
July 2010 | $9.40 | $61 |
June 2010 | $9.71 | $63 |
May 2010 | $9.71 | $63 |
April 2010 | $10.41 | $67.50 |
March 2010 | $10.52 | $68.25 |
February 2010 | $10.45 | $67.75 |
January 2010 | $10.64 | $69 |
December 2009 | $10.52 | $68.25 |
November 2009 | $10.95 | $71 |
October 2009 | $10.79 | $70 |
September 2009 | $10.79 | $70 |
August 2009 | $10.02 | $65 |
July 2009 | $9.25 | $60 |
June 2009 | $8.79 | $57 |
May 2009 | $8.79 | $57 |
April 2009 | $7.75 | $50.25 |
March 2009 | $7.86 | $51 |
February 2009 | $7.86 | $51 |
January 2009 | $8.48 | $55 |
December 2008 | $8.48 | $55 |
November 2008 | $9.25 | $60 |
October 2008 | $9.25 | $60 |
September 2008 | $11.14 | $72.25 |
August 2008 | $10.95 | $17.52 |
July 2008 | $10.81 | $70.10 |
June 2008 | $11.22 | $72.75 |
May 2008 | $11.26 | $73 |
April 2008 | $11.14 | $72.25 |
March 2008 | $12.22 | $79.25 |
February 2008 | $11.57 | $75.05 |
January 2008 | $11.77 | $76.35 |
December 2007 | $11.80 | $76.50 |
November 2007 | $12.18 | $79 |
October 2007 | $12.34 | $80 |
September 2007 | $12.34 | $80 |
August 2007 | $12.72 | $82.50 |
July 2007 | $12.64 | $82 |
June 2007 | $12.64 | $82 |
May 2007 | $12.68 | $82.25 |
April 2007 | $13.03 | $84.50 |
March 2007 | $12.80 | $83 |
February 2007 | $13.03 | $84.50 |
January 2007 | $13.49 | $87.50 |
December 2006 | $13.68 | $88.75 |
November 2006 | $14.07 | $91.25 |
October 2006 | $14.65 | $95 |
September 2006 | $14.07 | $91.25 |
August 2006 | $14.08 | $91.30 |
July 2006 | $14.15 | $91.75 |
June 2006 | $14.04 | $91.05 |
May 2006 | $14.76 | $95.75 |
April 2006 | $14.11 | $91.50 |
March 2006 | $14.18 | $92 |
February 2006 | $14.61 | $94.75 |
January 2006 | $14.50 | $94.05 |
December 2005 | $14.72 | $95.50 |
November 2005 | $14.96 | $97 |
October 2005 | $14.84 | $96.25 |
September 2005 | $15.40 | $99.85 |
August 2005 | $15.26 | $99 |
July 2005 | $15.26 | $99 |
June 2005 | $14.65 | $95 |
May 2005 | $14.80 | $96 |
April 2005 | $14.96 | $97 |
March 2005 | $14.80 | $96 |
February 2005 | $14.80 | $96 |
January 2005 | $14.42 | $93.50 |
December 2004 | $14.34 | $93 |
November 2004 | $14.96 | $97 |
October 2004 | $14.65 | $95 |
September 2004 | $14.96 | $97 |
August 2004 | $14.96 | $97 |
July 2004 | $14.57 | $94.50 |
June 2004 | $14.92 | $96.75 |
May 2004 | $15.42 | $100 |
April 2004 | $15.26 | $99 |
March 2004 | $14.34 | $93 |
February 2004 | $14.34 | $93 |
January 2004 | $14.38 | $93.25 |
December 2003 | $14.07 | $91.25 |
November 2003 | $14.03 | $91 |
October 2003 | $14.22 | $92.25 |
September 2003 | $13.95 | $90.50 |
August 2003 | $13.88 | $90 |
July 2003 | $13.89 | $90.10 |
June 2003 | $14.18 | $92 |
May 2003 | $13.65 | $88.55 |
April 2003 | $13.88 | $90 |
March 2003 | $13.65 | $88.55 |
February 2003 | $13.72 | $89 |
January 2003 | $14.03 | $91 |
December 2002 | $13.64 | $88.50 |
November 2002 | $13.88 | $90 |
October 2002 | $14.03 | $91 |
September 2002 | $13.88 | $90 |
August 2002 | $14.15 | $91.75 |
July 2002 | $13.95 | $90.50 |
June 2002 | $13.88 | $90 |
May 2002 | $13.88 | $90 |
April 2002 | $14.80 | $96 |
March 2002 | $15 | $24 |
February 2002 | $14.80 | $96 |
January 2002 | $14.21 | $22.75 |
December 2001 | $14.03 | $91 |
November 2001 | $13.64 | $88.50 |
October 2001 | $13.49 | $87.50 |
September 2001 | $13.57 | $88 |
August 2001 | $13.41 | $87 |
July 2001 | $12.93 | $20.69 |
June 2001 | $12.76 | $82.75 |
May 2001 | $12.64 | $82 |
April 2001 | $13.11 | $85 |
March 2001 | $13.11 | $85 |
February 2001 | $12.34 | $80 |
January 2001 | $12.57 | $81.50 |
December 2000 | $12.18 | $19.50 |
November 2000 | $12.03 | $78 |
October 2000 | $12.03 | $19.25 |
September 2000 | $12.03 | $19.25 |
August 2000 | $12.03 | $19.25 |
July 2000 | $12.03 | $19.25 |
June 2000 | $11.87 | $77 |
May 2000 | $10.64 | $69 |
April 2000 | $11.10 | $72 |
March 2000 | $10.79 | $70 |
August 1999 | $11.10 | $72 |
July 1999 | $10.56 | $68.50 |
June 1999 | $10.79 | $70 |
December 1998 | $10.18 | $66 |
March 1998 | $17.88 | $116 |
January 1998 | $16.34 | $106 |
December 1997 | $16.34 | $106 |
June 1997 | $11.26 | $73 |
February 1997 | $10.95 | $71 |
April 1996 | $7.86 | $51 |
July 1995 | $6.75 | $43.75 |
January 1995 | $6.51 | $42.25 |
December 1994 | $6.71 | $43.50 |
KISB
Price: $31.50
Dividend Yield: 4.63%
Forward Dividend Yield: 4.70%
Payout Ratio: 38.95%
Dividend Per Share: 1.48 USD
Earnings Per Share: 3.80 USD
P/E Ratio: 6.11
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 100
Market Capitalization: 90.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 9.49%
DGR5: 7.40%
DGR10: 5.73%