Umpqua Holdings Corporation - Price History
Stock symbol UMPQ is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for UMPQ (Umpqua Holdings Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.66 | $17.66 |
| May 2023 | $17.66 | $17.66 |
| April 2023 | $21.36 | $21.36 |
| March 2023 | $17.66 | $17.66 |
| February 2023 | $17.66 | $17.66 |
| January 2023 | $18.20 | $18.20 |
| December 2022 | $17.62 | $17.85 |
| November 2022 | $20.01 | $20.27 |
| October 2022 | $19.62 | $19.88 |
| September 2022 | $16.67 | $17.09 |
| August 2022 | $17.30 | $17.74 |
| July 2022 | $17.17 | $17.61 |
| June 2022 | $16.16 | $16.77 |
| May 2022 | $17.01 | $17.65 |
| April 2022 | $15.74 | $16.54 |
| March 2022 | $17.95 | $18.86 |
| February 2022 | $20.32 | $21.35 |
| January 2022 | $19.11 | $20.28 |
| December 2021 | $18.13 | $19.24 |
| November 2021 | $17.96 | $19.06 |
| October 2021 | $19.07 | $20.45 |
| September 2021 | $18.89 | $20.25 |
| August 2021 | $18.16 | $19.47 |
| July 2021 | $17.41 | $18.87 |
| June 2021 | $17.02 | $18.45 |
| May 2021 | $17.61 | $19.08 |
| April 2021 | $17.01 | $18.64 |
| March 2021 | $16.02 | $17.55 |
| February 2021 | $15.58 | $17.07 |
| January 2021 | $13.07 | $14.51 |
| December 2020 | $13.64 | $15.14 |
| November 2020 | $12.51 | $13.89 |
| October 2020 | $11.15 | $12.56 |
| September 2020 | $9.43 | $10.62 |
| August 2020 | $10.01 | $11.28 |
| July 2020 | $9.45 | $10.85 |
| June 2020 | $9.27 | $10.64 |
| May 2020 | $9.92 | $11.39 |
| April 2020 | $10.91 | $12.52 |
| March 2020 | $9.50 | $10.90 |
| February 2020 | $13.15 | $15.39 |
| January 2020 | $14.44 | $16.90 |
| December 2019 | $15.13 | $17.70 |
| November 2019 | $13.83 | $16.37 |
| October 2019 | $13.36 | $15.82 |
| September 2019 | $13.90 | $16.46 |
| August 2019 | $13.10 | $15.71 |
| July 2019 | $14.56 | $17.46 |
| June 2019 | $13.84 | $16.59 |
| May 2019 | $13.15 | $15.97 |
| April 2019 | $14.29 | $17.36 |
| March 2019 | $13.58 | $16.50 |
| February 2019 | $14.78 | $18.18 |
| January 2019 | $14.37 | $17.68 |
| December 2018 | $12.93 | $15.90 |
| November 2018 | $15.44 | $19.24 |
| October 2018 | $15.40 | $19.20 |
| September 2018 | $16.69 | $20.80 |
| August 2018 | $17 | $21.40 |
| July 2018 | $16.92 | $21.30 |
| June 2018 | $17.94 | $22.59 |
| May 2018 | $18.53 | $23.54 |
| April 2018 | $18.55 | $23.56 |
| March 2018 | $16.86 | $21.41 |
| February 2018 | $16.62 | $21.31 |
| January 2018 | $16.88 | $21.65 |
| December 2017 | $16.22 | $20.80 |
| November 2017 | $17.10 | $22.11 |
| October 2017 | $15.82 | $20.46 |
| September 2017 | $15.09 | $19.51 |
| August 2017 | $13.41 | $17.50 |
| July 2017 | $14.20 | $18.54 |
| June 2017 | $14.07 | $18.36 |
| May 2017 | $12.87 | $16.94 |
| April 2017 | $13.42 | $17.67 |
| March 2017 | $13.47 | $17.74 |
| February 2017 | $14.15 | $18.81 |
| January 2017 | $13.78 | $18.31 |
| December 2016 | $14.13 | $18.78 |
| November 2016 | $13.26 | $17.77 |
| October 2016 | $11.40 | $15.28 |
| September 2016 | $11.23 | $15.05 |
| August 2016 | $12.12 | $16.42 |
| July 2016 | $11.24 | $15.23 |
| June 2016 | $11.42 | $15.47 |
| May 2016 | $11.68 | $15.99 |
| April 2016 | $11.56 | $15.83 |
| March 2016 | $11.58 | $15.86 |
| February 2016 | $10.87 | $15.04 |
| January 2016 | $10.47 | $14.48 |
| December 2015 | $11.49 | $15.90 |
| November 2015 | $12.83 | $17.92 |
| October 2015 | $11.95 | $16.70 |
| September 2015 | $11.67 | $16.30 |
| August 2015 | $11.84 | $16.71 |
| July 2015 | $12.57 | $17.74 |
| June 2015 | $12.75 | $17.99 |
| May 2015 | $12.37 | $17.59 |
| April 2015 | $11.96 | $17.01 |
| March 2015 | $12.08 | $17.18 |
| February 2015 | $11.53 | $16.54 |
| January 2015 | $10.81 | $15.51 |
| December 2014 | $11.85 | $17.01 |
| November 2014 | $11.74 | $16.99 |
| October 2014 | $12.16 | $17.60 |
| September 2014 | $11.38 | $16.47 |
| August 2014 | $11.96 | $17.47 |
| July 2014 | $11.58 | $16.92 |
| June 2014 | $12.27 | $17.92 |
| May 2014 | $11.25 | $16.57 |
| April 2014 | $11.29 | $16.63 |
| March 2014 | $12.65 | $18.64 |
| February 2014 | $11.96 | $17.77 |
| January 2014 | $11.82 | $17.56 |
| December 2013 | $12.89 | $19.14 |
| November 2013 | $12.30 | $18.41 |
| October 2013 | $10.94 | $16.37 |
| September 2013 | $10.84 | $16.22 |
| August 2013 | $10.75 | $16.24 |
| July 2013 | $11.15 | $16.84 |
| June 2013 | $9.94 | $15.01 |
| May 2013 | $8.86 | $13.52 |
| April 2013 | $7.84 | $12 |
| March 2013 | $8.66 | $13.26 |
| February 2013 | $8.13 | $12.55 |
| January 2013 | $8.19 | $12.64 |
| December 2012 | $7.64 | $11.79 |
| November 2012 | $7.50 | $11.66 |
| October 2012 | $7.78 | $12.10 |
| September 2012 | $8.30 | $12.90 |
| August 2012 | $8.07 | $12.64 |
| July 2012 | $7.97 | $12.48 |
| June 2012 | $8.40 | $13.16 |
| May 2012 | $8.14 | $12.83 |
| April 2012 | $8.40 | $13.24 |
| March 2012 | $8.60 | $13.56 |
| February 2012 | $7.77 | $12.32 |
| January 2012 | $7.68 | $12.17 |
| December 2011 | $7.82 | $12.39 |
| November 2011 | $7.84 | $12.50 |
| October 2011 | $7.18 | $11.45 |
| September 2011 | $5.51 | $8.79 |
| August 2011 | $6.08 | $9.77 |
| July 2011 | $7.07 | $11.36 |
| June 2011 | $7.20 | $11.57 |
| May 2011 | $7.42 | $11.98 |
| April 2011 | $7.20 | $11.62 |
| March 2011 | $7.09 | $11.44 |
| February 2011 | $7.06 | $11.44 |
| January 2011 | $6.76 | $10.97 |
| December 2010 | $7.51 | $12.18 |
| November 2010 | $6.50 | $10.59 |
| October 2010 | $6.76 | $11 |
| September 2010 | $6.96 | $11.34 |
| August 2010 | $6.34 | $10.37 |
| July 2010 | $7.66 | $12.53 |
| June 2010 | $7.02 | $11.48 |
| May 2010 | $7.65 | $12.56 |
| April 2010 | $9.10 | $14.94 |
| March 2010 | $8.08 | $13.26 |
| February 2010 | $7.56 | $12.47 |
| January 2010 | $7.50 | $12.36 |
| December 2009 | $8.14 | $13.41 |
| November 2009 | $7.11 | $11.76 |
| October 2009 | $5.99 | $9.91 |
| September 2009 | $6.41 | $10.60 |
| August 2009 | $6.20 | $10.31 |
| July 2009 | $5.84 | $9.70 |
| June 2009 | $4.67 | $7.76 |
| May 2009 | $5.08 | $8.50 |
| April 2009 | $5.73 | $9.59 |
| March 2009 | $5.42 | $9.06 |
| February 2009 | $5.06 | $8.50 |
| January 2009 | $5.83 | $9.80 |
| December 2008 | $8.61 | $14.47 |
| November 2008 | $7.85 | $13.24 |
| October 2008 | $10.09 | $17.02 |
| September 2008 | $8.72 | $14.71 |
| August 2008 | $8.18 | $13.96 |
| July 2008 | $7.96 | $13.58 |
| June 2008 | $7.11 | $12.13 |
| May 2008 | $8.04 | $13.94 |
| April 2008 | $8.51 | $14.75 |
| March 2008 | $8.95 | $15.51 |
| February 2008 | $8.08 | $14.17 |
| January 2008 | $9.35 | $16.40 |
| December 2007 | $8.75 | $15.34 |
| November 2007 | $9.10 | $16.14 |
| October 2007 | $9.54 | $16.93 |
| September 2007 | $11.28 | $20.01 |
| August 2007 | $12.12 | $21.70 |
| July 2007 | $10.62 | $19.02 |
| June 2007 | $13.35 | $23.90 |
| May 2007 | $13.84 | $24.96 |
| April 2007 | $13.83 | $24.94 |
| March 2007 | $14.84 | $26.77 |
| February 2007 | $14.88 | $27.01 |
| January 2007 | $15.67 | $28.45 |
| December 2006 | $16.21 | $29.43 |
| November 2006 | $16.43 | $30.02 |
| October 2006 | $15.46 | $28.24 |
| September 2006 | $15.66 | $28.60 |
| August 2006 | $14.89 | $27.37 |
| July 2006 | $14.19 | $26.09 |
| June 2006 | $13.95 | $25.65 |
| May 2006 | $14.26 | $26.34 |
| April 2006 | $14.29 | $26.40 |
| March 2006 | $15.43 | $28.50 |
| February 2006 | $14.52 | $26.93 |
| January 2006 | $15.19 | $28.18 |
| December 2005 | $15.38 | $28.53 |
| November 2005 | $14.18 | $26.42 |
| October 2005 | $14.28 | $26.60 |
| September 2005 | $13.06 | $24.32 |
| August 2005 | $13.03 | $24.35 |
| July 2005 | $13.34 | $24.93 |
| June 2005 | $12.60 | $23.54 |
| May 2005 | $12.44 | $23.31 |
| April 2005 | $11.86 | $22.22 |
| March 2005 | $12.46 | $23.35 |
| February 2005 | $12.73 | $23.91 |
| January 2005 | $12.92 | $24.28 |
| December 2004 | $13.42 | $25.21 |
| November 2004 | $13.58 | $25.57 |
| October 2004 | $13.21 | $24.88 |
| September 2004 | $11.98 | $22.56 |
| August 2004 | $12.25 | $23.13 |
| July 2004 | $11.97 | $22.61 |
| June 2004 | $11.12 | $20.99 |
| May 2004 | $10.04 | $19.02 |
| April 2004 | $10.02 | $18.97 |
| March 2004 | $10.66 | $20.19 |
| February 2004 | $10.81 | $20.52 |
| January 2004 | $10.75 | $20.40 |
| December 2003 | $10.96 | $20.79 |
| November 2003 | $11.49 | $21.85 |
| October 2003 | $10.75 | $20.44 |
| September 2003 | $10 | $19.01 |
| August 2003 | $9.81 | $18.69 |
| July 2003 | $9.89 | $18.85 |
| June 2003 | $9.75 | $18.58 |
| May 2003 | $10.40 | $19.85 |
| April 2003 | $10.29 | $19.65 |
| March 2003 | $9.47 | $18.09 |
| February 2003 | $9.67 | $18.51 |
| January 2003 | $10.22 | $19.56 |
| December 2002 | $9.54 | $18.25 |
| November 2002 | $9.18 | $17.61 |
| October 2002 | $8.26 | $15.84 |
| September 2002 | $8.57 | $16.43 |
| August 2002 | $8.24 | $15.85 |
| July 2002 | $8.02 | $15.41 |
| June 2002 | $9.61 | $18.48 |
| May 2002 | $8.74 | $16.84 |
| April 2002 | $8.38 | $16.15 |
| March 2002 | $7.76 | $14.96 |
| February 2002 | $7.38 | $14.25 |
| January 2002 | $6.94 | $13.40 |
| December 2001 | $6.99 | $13.50 |
| November 2001 | $6.53 | $12.66 |
| October 2001 | $6.37 | $12.34 |
| September 2001 | $6.37 | $12.35 |
| August 2001 | $6.71 | $13.05 |
| July 2001 | $6.80 | $13.22 |
| June 2001 | $6.59 | $12.81 |
| May 2001 | $6.13 | $11.95 |
| April 2001 | $5.13 | $10 |
| March 2001 | $5.06 | $9.88 |
| February 2001 | $5.11 | $10 |
| January 2001 | $4.85 | $9.50 |
| December 2000 | $4.34 | $8.50 |
| November 2000 | $3.91 | $7.69 |
| October 2000 | $4.03 | $7.94 |
| September 2000 | $3.97 | $7.81 |
| August 2000 | $3.95 | $7.81 |
| July 2000 | $4.01 | $7.94 |
| June 2000 | $4.04 | $8 |
| May 2000 | $4.28 | $8.50 |
| April 2000 | $4.21 | $8.38 |
| March 2000 | $3.21 | $6.38 |
| February 2000 | $3.94 | $7.88 |
| January 2000 | $4.25 | $8.50 |
| December 1999 | $4.62 | $9.25 |
| November 1999 | $4.48 | $9 |
| October 1999 | $4.92 | $9.88 |
| September 1999 | $5.15 | $10.38 |
| August 1999 | $4.96 | $10 |
| July 1999 | $5.08 | $10.25 |
| June 1999 | $4.68 | $9.44 |
| May 1999 | $4.82 | $9.75 |
| April 1999 | $4.88 | $9.88 |
| March 1999 | $4.38 | $8.88 |
| February 1999 | $4.55 | $9.25 |
| January 1999 | $5.29 | $10.75 |
| December 1998 | $4.80 | $9.75 |
| November 1998 | $4.22 | $8.62 |
| October 1998 | $5.63 | $11.50 |
| September 1998 | $4.16 | $8.50 |
| August 1998 | $3.78 | $7.75 |
| July 1998 | $6.59 | $13.50 |
| June 1998 | $6.83 | $14 |
| May 1998 | $7 | $14.38 |
| April 1998 | $7.80 | $16 |
| March 1998 | $7.31 | $15 |
| February 1998 | $6.08 | $12.50 |
| January 1998 | $6.08 | $12.50 |
| December 1997 | $5.28 | $10.88 |
| November 1997 | $4.61 | $9.50 |
| October 1997 | $4.24 | $8.75 |
| September 1997 | $4.48 | $9.25 |
| August 1997 | $4.06 | $8.38 |
| July 1997 | $3.50 | $7.23 |
| June 1997 | $3.14 | $6.50 |
| May 1997 | $2.99 | $6.19 |
| April 1997 | $2.96 | $6.12 |
| March 1997 | $2.95 | $6.12 |
| February 1997 | $3.01 | $6.25 |
| January 1997 | $2.71 | $5.62 |
| December 1996 | $2.71 | $5.62 |
UMPQ
Price: $17.66
52 week price:
Dividend Yield: 4.76%
5-year range yield:
Forward Dividend Yield: 4.76%
Payout Ratio: 26.92%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 3.12 USD
P/E Ratio: 11.39
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 217443
Market Capitalization: 3.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 28
DGR3: 3.59%
DGR5: 7.52%
DGR10: 15.67%
DGR20: 14.33%