KS Bancorp, Inc. - Price History
Stock symbol KSBI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KSBI (KS Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $48.75 | $48.75 |
| December 2023 | $48.75 | $48.75 |
| November 2023 | $49 | $49 |
| October 2023 | $51.50 | $51.50 |
| September 2023 | $53.10 | $53.10 |
| August 2023 | $55 | $55 |
| July 2023 | $57.50 | $57.50 |
| June 2023 | $47.24 | $47.45 |
| May 2023 | $47.59 | $47.80 |
| April 2023 | $48.26 | $48.48 |
| March 2023 | $48.53 | $49 |
| February 2023 | $51.36 | $51.85 |
| January 2023 | $47.49 | $47.95 |
| December 2022 | $45.87 | $46.50 |
| November 2022 | $50.80 | $51.50 |
| October 2022 | $49.32 | $50 |
| September 2022 | $48.06 | $48.93 |
| August 2022 | $47.41 | $48.27 |
| July 2022 | $46.95 | $48 |
| June 2022 | $45 | $46 |
| May 2022 | $46.95 | $48 |
| April 2022 | $44.84 | $46 |
| March 2022 | $46.79 | $48 |
| February 2022 | $46.41 | $47.61 |
| January 2022 | $55.40 | $57.17 |
| December 2021 | $56.20 | $58 |
| November 2021 | $43.60 | $45 |
| October 2021 | $43.45 | $45 |
| September 2021 | $39.10 | $40.50 |
| August 2021 | $38.97 | $40.36 |
| July 2021 | $39.85 | $41.27 |
| June 2021 | $34.62 | $36 |
| May 2021 | $33.66 | $35 |
| April 2021 | $32.59 | $34 |
| March 2021 | $28.11 | $29.33 |
| February 2021 | $26.84 | $28 |
| January 2021 | $26.79 | $27.95 |
| December 2020 | $25.29 | $26.50 |
| November 2020 | $23.38 | $24.50 |
| October 2020 | $22.56 | $23.75 |
| September 2020 | $22.80 | $24 |
| August 2020 | $22.80 | $24 |
| July 2020 | $22.33 | $23.50 |
| June 2020 | $21.76 | $23 |
| May 2020 | $20.99 | $22.19 |
| April 2020 | $21.52 | $22.75 |
| March 2020 | $23.54 | $25 |
| February 2020 | $25.76 | $27.35 |
| January 2020 | $25.90 | $27.50 |
| December 2019 | $26.23 | $27.95 |
| November 2019 | $24.63 | $26.25 |
| October 2019 | $23.89 | $25.55 |
| September 2019 | $23.71 | $25.36 |
| August 2019 | $24.59 | $26.30 |
| July 2019 | $24.67 | $26.38 |
| June 2019 | $24.29 | $26.07 |
| May 2019 | $25.11 | $26.95 |
| April 2019 | $26.05 | $27.95 |
| March 2019 | $23.69 | $25.51 |
| February 2019 | $25.54 | $27.50 |
| January 2019 | $23.68 | $25.50 |
| December 2018 | $25 | $27 |
| November 2018 | $26.39 | $28.50 |
| October 2018 | $27.77 | $29.99 |
| September 2018 | $26.34 | $28.50 |
| August 2018 | $27.72 | $30 |
| July 2018 | $25.23 | $27.30 |
| June 2018 | $25.83 | $28 |
| May 2018 | $27.21 | $29.50 |
| April 2018 | $30.52 | $33.08 |
| March 2018 | $30.49 | $33.05 |
| February 2018 | $30.67 | $33.25 |
| January 2018 | $30.90 | $33.50 |
| December 2017 | $27.63 | $30.11 |
| November 2017 | $27.99 | $30.50 |
| October 2017 | $27.99 | $30.50 |
| September 2017 | $28.90 | $31.50 |
| August 2017 | $29.09 | $31.70 |
| July 2017 | $29.55 | $32.20 |
| June 2017 | $21.66 | $23.60 |
| May 2017 | $20.19 | $22 |
| April 2017 | $19.27 | $21 |
| March 2017 | $18.35 | $20 |
| February 2017 | $17.53 | $19.10 |
| January 2017 | $17.44 | $19 |
| December 2016 | $16.87 | $18.50 |
| November 2016 | $16.41 | $18 |
| October 2016 | $16.41 | $18 |
| September 2016 | $14.36 | $15.75 |
| August 2016 | $13.45 | $14.75 |
| July 2016 | $12.76 | $14 |
| June 2016 | $12.36 | $13.56 |
| May 2016 | $12.58 | $13.80 |
| April 2016 | $12.08 | $13.25 |
| March 2016 | $10.77 | $11.81 |
| February 2016 | $11.85 | $13 |
| January 2016 | $11.85 | $13 |
| December 2015 | $11.32 | $12.50 |
| November 2015 | $11.32 | $12.50 |
| October 2015 | $10.60 | $11.70 |
| September 2015 | $11 | $12.14 |
| August 2015 | $11.55 | $12.75 |
| July 2015 | $11.10 | $12.25 |
| June 2015 | $10.92 | $12.05 |
| May 2015 | $11.10 | $12.25 |
| April 2015 | $11.55 | $12.75 |
| March 2015 | $11.78 | $13 |
| February 2015 | $12.23 | $13.50 |
| January 2015 | $10.87 | $12 |
| December 2014 | $9.92 | $11 |
| November 2014 | $9.15 | $10.15 |
| October 2014 | $8.11 | $9 |
| September 2014 | $7.80 | $8.65 |
| August 2014 | $8.79 | $9.75 |
| July 2014 | $8.52 | $9.45 |
| June 2014 | $8.56 | $9.50 |
| May 2014 | $9.46 | $10.50 |
| April 2014 | $8.97 | $9.95 |
| March 2014 | $9.46 | $10.50 |
| February 2014 | $9.46 | $10.50 |
| January 2014 | $8.11 | $9 |
| December 2013 | $8.11 | $9 |
| November 2013 | $7.93 | $8.80 |
| October 2013 | $7.66 | $8.50 |
| September 2013 | $7.66 | $8.50 |
| August 2013 | $7.30 | $8.10 |
| July 2013 | $7.21 | $8 |
| June 2013 | $7.21 | $8 |
| May 2013 | $5.41 | $6 |
| April 2013 | $4.83 | $5.36 |
| March 2013 | $4.85 | $5.38 |
| February 2013 | $5.05 | $5.60 |
| January 2013 | $4.28 | $4.75 |
| December 2012 | $4.06 | $4.50 |
| November 2012 | $4.16 | $4.61 |
| October 2012 | $3.65 | $4.05 |
| September 2012 | $3.65 | $4.05 |
| August 2012 | $4.51 | $5 |
| July 2012 | $3.34 | $3.70 |
| June 2012 | $3.61 | $4 |
| May 2012 | $4.51 | $5 |
| April 2012 | $3.83 | $4.25 |
| March 2012 | $3.43 | $3.81 |
| February 2012 | $2.84 | $3.15 |
| January 2012 | $3.34 | $3.70 |
| December 2011 | $3.92 | $4.35 |
| November 2011 | $5.41 | $6 |
| October 2011 | $5.41 | $6 |
| September 2011 | $5.86 | $6.50 |
| August 2011 | $5.45 | $6.05 |
| July 2011 | $5.86 | $6.50 |
| June 2011 | $9.01 | $10 |
| May 2011 | $9.01 | $10 |
| April 2011 | $9.01 | $10 |
| March 2011 | $8.11 | $9 |
| February 2011 | $7.44 | $8.25 |
| January 2011 | $6.67 | $7.40 |
| December 2010 | $6.08 | $6.75 |
| November 2010 | $5.86 | $6.50 |
| October 2010 | $6.76 | $7.50 |
| September 2010 | $6.76 | $7.50 |
| August 2010 | $6.76 | $7.50 |
| July 2010 | $8.11 | $9 |
| June 2010 | $8.11 | $9 |
| May 2010 | $8.11 | $9 |
| April 2010 | $6.08 | $6.75 |
| March 2010 | $4.51 | $5 |
| February 2010 | $5.41 | $6 |
| January 2010 | $5.41 | $6 |
| December 2009 | $4.33 | $4.80 |
| November 2009 | $4.55 | $5.05 |
| October 2009 | $7.21 | $8 |
| September 2009 | $7.22 | $8.01 |
| August 2009 | $8.34 | $9.25 |
| July 2009 | $8.56 | $9.49 |
| June 2009 | $9.10 | $10.10 |
| May 2009 | $10.37 | $11.50 |
| April 2009 | $10.81 | $11.99 |
| March 2009 | $10.37 | $11.50 |
| February 2009 | $10.81 | $11.99 |
| January 2009 | $13.70 | $15.20 |
| December 2008 | $17.93 | $19.99 |
| November 2008 | $18.84 | $21 |
| October 2008 | $15.25 | $17 |
| September 2008 | $17.83 | $20 |
| August 2008 | $23.08 | $25.90 |
| July 2008 | $23.13 | $25.95 |
| June 2008 | $23.06 | $26 |
| May 2008 | $23.72 | $26.75 |
| April 2008 | $22.17 | $25 |
| March 2008 | $24.04 | $27.25 |
| February 2008 | $22.94 | $26 |
| January 2008 | $22.94 | $26 |
| December 2007 | $21.48 | $24.50 |
| November 2007 | $23.67 | $27 |
| October 2007 | $26.30 | $30 |
| September 2007 | $21.79 | $25 |
| August 2007 | $22.66 | $26 |
| July 2007 | $25.71 | $29.50 |
| June 2007 | $26.03 | $30 |
| May 2007 | $27.33 | $31.50 |
| April 2007 | $26.03 | $30 |
| March 2007 | $26.77 | $31 |
| February 2007 | $25.04 | $29 |
| January 2007 | $22.45 | $26 |
| December 2006 | $22.38 | $26.05 |
| November 2006 | $24.92 | $29 |
| October 2006 | $24.06 | $28 |
| September 2006 | $22.55 | $26.30 |
| August 2006 | $22.50 | $26.30 |
| July 2006 | $20.68 | $24.30 |
| June 2006 | $22.12 | $26 |
| May 2006 | $20 | $23.50 |
| April 2006 | $20.85 | $24.50 |
| March 2006 | $19.04 | $22.50 |
| February 2006 | $17.77 | $21 |
| January 2006 | $16.72 | $19.75 |
| December 2005 | $15.26 | $18.15 |
| November 2005 | $15.17 | $18.05 |
| October 2005 | $16.60 | $19.75 |
| September 2005 | $14.66 | $17.55 |
| August 2005 | $15.49 | $18.55 |
| July 2005 | $16.18 | $19.50 |
| June 2005 | $15.51 | $18.70 |
| May 2005 | $16.38 | $19.75 |
| April 2005 | $16.18 | $19.50 |
| March 2005 | $14.44 | $17.50 |
| February 2005 | $15.51 | $0.09 |
| January 2005 | $15.19 | $0.09 |
| December 2004 | $15.12 | $0.09 |
| November 2004 | $13.09 | $0.08 |
| October 2004 | $17.24 | $21 |
| September 2004 | $13.60 | $0.08 |
| August 2004 | $17.11 | $21 |
| July 2004 | $13.50 | $0.08 |
| June 2004 | $13.30 | $0.08 |
| May 2004 | $13.18 | $0.08 |
| April 2004 | $17.11 | $21 |
| March 2004 | $13.37 | $0.08 |
| February 2004 | $12.73 | $0.08 |
| January 2004 | $12.89 | $0.08 |
| December 2003 | $12.61 | $0.08 |
| November 2003 | $12.80 | $0.08 |
| October 2003 | $13.74 | $0.09 |
| September 2003 | $11.24 | $0.07 |
| August 2003 | $11.08 | $0.07 |
| July 2003 | $11.08 | $0.07 |
| June 2003 | $10.74 | $0.07 |
| May 2003 | $10.65 | $0.07 |
| April 2003 | $10.99 | $0.07 |
| March 2003 | $10.71 | $0.07 |
| February 2003 | $10.38 | $0.07 |
| January 2003 | $10.38 | $0.07 |
| November 2002 | $9.76 | $0.06 |
| October 2002 | $9.67 | $0.06 |
| September 2002 | $9.58 | $0.06 |
| August 2002 | $10.03 | $0.07 |
| July 2002 | $9.88 | $0.07 |
| June 2002 | $10.68 | $0.07 |
| May 2002 | $10.68 | $0.07 |
| April 2002 | $9.40 | $0.06 |
| March 2002 | $9.40 | $0.06 |
| February 2002 | $9.72 | $0.07 |
| January 2002 | $9.54 | $0.07 |
| December 2001 | $8.84 | $0.06 |
| October 2001 | $8.73 | $0.06 |
| September 2001 | $10.36 | $0.07 |
| August 2001 | $8.29 | $0.07 |
| July 2001 | $7.29 | $0.06 |
| June 2001 | $7.97 | $0.07 |
| May 2001 | $7.74 | $0.07 |
| April 2001 | $6.86 | $0.06 |
| March 2001 | $7.20 | $0.06 |
| February 2001 | $7.03 | $0.06 |
| December 2000 | $7.34 | $0.07 |
| November 2000 | $7.57 | $0.07 |
| October 2000 | $7.23 | $0.06 |
| September 2000 | $6.16 | $0.06 |
| August 2000 | $6.54 | $0.06 |
| July 2000 | $5.99 | $0.05 |
| June 2000 | $5.85 | $0.05 |
| May 2000 | $7.47 | $0.07 |
| April 2000 | $7.64 | $0.07 |
| March 2000 | $7.66 | $0.07 |
| January 2000 | $7.62 | $0.07 |
| December 1999 | $7.65 | $0.07 |
| November 1999 | $7.83 | $0.07 |
| October 1999 | $7.78 | $0.07 |
| September 1999 | $7.59 | $0.07 |
| August 1999 | $7.54 | $0.07 |
| July 1999 | $7.33 | $0.07 |
| June 1999 | $7.25 | $0.07 |
| May 1999 | $7.04 | $0.07 |
| April 1999 | $7.04 | $0.07 |
| March 1999 | $7.17 | $0.07 |
| February 1999 | $7.17 | $0.07 |
| January 1999 | $7.17 | $0.07 |
| December 1998 | $7.29 | $0.07 |
| November 1998 | $7.11 | $0.07 |
| January 1998 | $9.31 | $0.10 |
| December 1997 | $9.60 | $0.10 |
| November 1997 | $8.72 | $0.09 |
| October 1997 | $8.34 | $0.09 |
| September 1997 | $6.83 | $0.07 |
| July 1997 | $6.96 | $0.07 |
| June 1997 | $7.20 | $0.10 |
| May 1997 | $6.21 | $0.09 |
| April 1997 | $5.89 | $0.08 |
| March 1997 | $5.75 | $0.08 |
| January 1997 | $5.50 | $0.08 |
| December 1996 | $5.53 | $0.08 |
| November 1996 | $5.84 | $0.08 |
| October 1996 | $5.22 | $0.08 |
| September 1996 | $5.42 | $0.08 |
| July 1996 | $5.52 | $0.08 |
| May 1996 | $4.93 | $0.07 |
| April 1996 | $4.73 | $0.07 |
| March 1996 | $5.03 | $0.07 |
| February 1996 | $4.89 | $0.07 |
| January 1996 | $5.10 | $0.08 |
| December 1995 | $4.72 | $0.07 |
| November 1995 | $5.39 | $0.08 |
| October 1995 | $5.26 | $0.08 |
| September 1995 | $5.21 | $0.08 |
| August 1995 | $5.41 | $0.08 |
| July 1995 | $4.54 | $0.07 |
| June 1995 | $4.20 | $0.06 |
| May 1995 | $4.14 | $0.06 |
| April 1995 | $3.85 | $0.06 |
| March 1995 | $4.08 | $0.06 |
| February 1995 | $3.72 | $0.06 |
| January 1995 | $3.59 | $0.06 |
| December 1994 | $3.70 | $0.06 |
| November 1994 | $3.70 | $0.06 |
| October 1994 | $3.57 | $0.06 |
| September 1994 | $3.61 | $0.06 |
| August 1994 | $3.78 | $0.06 |
| July 1994 | $3.80 | $0.06 |
| June 1994 | $3.36 | $0.05 |
| May 1994 | $3.25 | $0.05 |
| April 1994 | $3 | $0.05 |
| March 1994 | $2.97 | $0.05 |
| February 1994 | $3.13 | $0.05 |
| January 1994 | $3.07 | $0.05 |
| December 1993 | $3.13 | $0.05 |
KSBI
Price: $48.75
52 week price:
Dividend Yield: 2.05%
5-year range yield:
Forward Dividend Yield: 2.05%
Dividend Per Share: 1.00 USD
P/E Ratio: 9.01
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 147
Market Capitalization: 54.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 9
DGR3: 10.28%
DGR5: 11.71%