Colony Bankcorp, Inc.
〈CBAN〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| AMPH | Amphastar | 11/06 | 24.2300 | -1.0800 | -4.27 | 767,419 | 21 | |
| TRST | TrustCo Bank Corp NY | 11/06 | 38.7800 | -0.1700 | -0.44 | 76,395 | 21 | |
| CTBI | Community Trust Bancorp | 11/06 | 52.4700 | -0.2500 | -0.47 | 44,468 | 21 | |
| HBCP | Home Bancorp | 11/06 | 53.4300 | -0.4900 | -0.91 | 14,340 | 21 | |
| CAC | Camden National | 11/06 | 38.5600 | -0.6400 | -1.63 | 59,303 | 21 | |
| HSII | Heidrick & Struggles | 11/06 | 58.7200 | -0.0200 | -0.03 | 222,152 | 21 | |
| SMBK | SmartFinancial | 11/06 | 35.3300 | -0.3500 | -0.98 | 39,774 | 21 | |
| SCSC | ScanSource, Inc. | 11/06 | 41.1900 | -0.6800 | -1.62 | 286,774 | 21 | |
| PLOW | Douglas Dynamics | 11/06 | 31.1600 | -0.2300 | -0.73 | 194,986 | 21 | |
| SXC | SunCoke Energy Inc. | 11/06 | 6.6400 | -0.3100 | -4.46 | 1,787,045 | 21 | |
| GSBC | Great Southern Bancorp | 11/06 | 57.0100 | -0.5700 | -0.99 | 28,719 | 20 | |
| UVSP | Univest Financial | 11/06 | 29.4300 | -0.1300 | -0.44 | 126,981 | 20 | |
| WRLD | World Acceptance Corporation | 11/06 | 130.1700 | -4.2100 | -3.13 | 72,008 | 20 | |
| SCL | Stepan | 11/06 | 42.7700 | -1.1300 | -2.57 | 197,535 | 20 | |
| NWBI | Northwest Bancshares | 11/06 | 11.6200 | -0.3700 | -3.09 | 789,034 | 20 | |
| WSBC | WesBanco | 11/06 | 30.3300 | -0.2700 | -0.88 | 318,678 | 20 | |
| EBF | Ennis Inc. | 11/06 | 16.9400 | -0.2100 | -1.22 | 280,138 | 20 | |
| GLDD | Great Lakes Dredge & Dock | 11/06 | 12.1900 | -0.3900 | -3.10 | 421,703 | 20 | |
| VTOL | Bristow Group | 11/06 | 37.9400 | -0.8100 | -2.09 | 367,131 | 20 | |
| JBSS | John B. Sanfilippo & Son | 11/06 | 68.0200 | -1.5600 | -2.24 | 42,676 | 20 | |
| SPFI | South Plains Financial | 11/06 | 36.3400 | -1.1100 | -2.96 | 27,816 | 20 | |
| CNOB | ConnectOne | 11/06 | 24.5500 | -0.1700 | -0.69 | 184,142 | 20 | |
| PEBO | Peoples Bancorp | 11/06 | 28.5000 | -0.3600 | -1.25 | 143,351 | 20 | |
| CCBG | Capital City Bank Group | 11/06 | 39.7100 | -0.5300 | -1.32 | 42,028 | 20 | |
| ASIX | AdvanSix | 11/06 | 18.1500 | -0.7200 | -3.82 | 416,805 | 20 | |
| STNG | Scorpio Tankers | 11/06 | 63.2000 | 1.9000 | 3.10 | 862,534 | 20 | |
| SIGA | SIGA Technologies | 11/06 | 8.1700 | -0.2600 | -3.08 | 326,142 | 20 | |
| DCOM | Dime Community Bancshares | 11/06 | 26.3900 | -0.2300 | -0.86 | 247,946 | 20 | |
| CHCO | City Holding | 11/06 | 119.2600 | -0.8400 | -0.70 | 71,065 | 20 | |
| GBX | Greenbrier Companies | 11/06 | 42.6500 | 0.0500 | 0.12 | 250,603 | 20 | |
| RBB | RBB Bancorp | 11/06 | 18.8800 | -0.0900 | -0.47 | 39,905 | 20 | |
| CARS | Cars.com | 11/06 | 11.0900 | 0.6800 | 6.53 | 1,563,368 | 20 | |
| OFG | OFG | 11/06 | 40.1000 | 0.1200 | 0.30 | 209,460 | 20 | |
| KE | Kimball Electronics | 11/06 | 28.1600 | -2.2200 | -7.31 | 265,370 | 20 | |
| BY | Byline Bancorp | 11/06 | 27.0600 | -0.0900 | -0.33 | 135,688 | 20 | |
| ACCO | Acco Brands Corporation | 11/06 | 3.4800 | -0.2500 | -6.70 | 825,805 | 20 | |
| CMRE | Costamare | 11/06 | 13.5000 | 0.1900 | 1.43 | 482,276 | 20 | |
| SMP | Standard Motor Products | 11/06 | 37.4600 | -0.8400 | -2.19 | 107,464 | 20 | |
| BUSE | First Busey | 11/06 | 22.7600 | -0.3000 | -1.30 | 282,626 | 20 | |
| VC | Visteon | 11/06 | 104.0700 | -2.3100 | -2.17 | 224,914 | 20 | |
| CARE | Carter Bankshares | 11/06 | 17.2200 | -0.2100 | -1.20 | 44,937 | 20 | |
| HVT | Haverty Furniture | 11/06 | 22.3900 | -0.7900 | -3.41 | 116,838 | 20 | |
| BCML | BayCom | 11/06 | 27.5400 | -0.6600 | -2.34 | 10,610 | 20 | |
| CCNE | CNB Financial | 11/06 | 24.4700 | -0.2200 | -0.89 | 63,302 | 20 | |
| SCHL | Scholastic Corporation | 11/06 | 27.5900 | -0.7600 | -2.68 | 129,934 | 20 | |
| MCB | Metropolitan Bank | 11/06 | 65.6400 | -0.5700 | -0.86 | 73,121 | 20 | |
| SBH | Sally Beauty Holdings Inc. | 11/06 | 13.7600 | -0.6700 | -4.64 | 1,933,178 | 20 | |
| QCRH | QCR Holdings | 11/06 | 76.2800 | -0.7600 | -0.99 | 73,535 | 20 | |
| BKE | Buckle | 11/06 | 56.6600 | -1.0800 | -1.87 | 533,625 | 20 | |
| CIVB | Civista Bancshares | 11/06 | 21.8700 | 0.1100 | 0.51 | 64,026 | 20 | |
| TTI | Tetra Technologies | 11/06 | 7.4600 | 0.2500 | 3.47 | 2,466,062 | 20 | |
| THFF | First Financial | 11/06 | 55.4900 | -0.1300 | -0.23 | 40,895 | 20 | |
| MLR | Miller Industries | 11/06 | 38.5700 | -1.7800 | -4.41 | 136,899 | 20 | |
| AGM | Federal Agricultural Mortgage - Class C | 11/06 | 162.1900 | -8.0300 | -4.72 | 102,349 | 20 | |
| PFIS | Peoples Financial Services | 11/06 | 45.9600 | -0.3500 | -0.76 | 11,444 | 20 | |
| KOP | Koppers Holdings Inc. | 11/06 | 27.8400 | -0.2100 | -0.75 | 174,463 | 20 | |
| UFCS | United Fire Group | 11/06 | 35.1500 | -0.2900 | -0.82 | 156,407 | 20 | |
| UNTY | Unity Bancorp, Inc. | 11/06 | 45.1700 | -0.7300 | -1.59 | 74,916 | 20 | |
| RM | Regional Management Corp. | 11/06 | 36.7500 | -4.1200 | -10.08 | 64,595 | 20 | |
| HMN | Horace Mann Educators Corp. | 11/06 | 45.2900 | -1.4600 | -3.12 | 255,925 | 20 | |
| WAFD | WaFd | 11/06 | 29.9900 | -0.1300 | -0.43 | 846,616 | 20 | |
| SBSI | Southside Bancshares | 11/06 | 28.5400 | -0.2900 | -1.01 | 156,414 | 20 | |
| HRTG | Heritage Insurance | 11/06 | 27.8500 | 3.0900 | 12.48 | 904,093 | 20 | |
| MSBI | Midland States Bancorp | 11/06 | 15.9700 | 0.0300 | 0.19 | 142,923 | 20 | |
| PCRX | Pacira BioSciences | 11/06 | 21.1000 | -0.7500 | -3.43 | 980,653 | 20 | |
| SFL | SFL Corporation | 11/06 | 7.4600 | 0.0100 | 0.13 | 897,918 | 20 | |
| BWB | Bridgewater Bancshares | 11/06 | 16.6300 | -0.1600 | -0.95 | 74,085 | 20 | |
| FRBA | First Bank | 11/06 | 15.7900 | -0.1100 | -0.69 | 52,636 | 20 | |
| LZB | La-Z-Boy | 11/06 | 31.1700 | -1.0400 | -3.23 | 345,717 | 19 | |
| ODC | Oil-Dri | 11/06 | 56.3600 | -0.4800 | -0.84 | 70,518 | 19 | |
| NTB | Bank of N.T. Butterfield & Son | 11/06 | 45.7700 | -0.9000 | -1.93 | 145,031 | 19 | |
| SHBI | Shore Bancshares | 11/06 | 15.9500 | -0.2500 | -1.54 | 101,687 | 19 | |
| WABC | Westamerica Bancorporation | 11/06 | 47.2000 | -0.3800 | -0.80 | 118,625 | 19 | |
| FMBH | First Mid Bancshares | 11/06 | 36.5400 | -0.3800 | -1.03 | 42,181 | 19 | |
| SAH | Sonic Automotive | 11/06 | 59.6800 | -1.3800 | -2.26 | 347,712 | 19 | |
| DGICA | Donegal Group - Class A Common Stock | 11/06 | 19.0300 | -0.2300 | -1.19 | 91,073 | 19 | |
| CUBI | Customers Bancorp | 11/06 | 66.6700 | -0.9300 | -1.38 | 224,291 | 19 | |
| GIII | G-III Apparel Group | 11/06 | 27.5000 | -0.7500 | -2.65 | 320,143 | 19 | |
| BZH | Beazer Homes USA | 11/06 | 22.0500 | -0.2600 | -1.17 | 306,343 | 19 | |
| LXFR | Luxfer Holdings | 11/06 | 12.2500 | -0.4000 | -3.16 | 68,007 | 19 | |
| NHC | National Healthcare | 11/06 | 125.0000 | 0.0700 | 0.06 | 82,634 | 19 | |
| SFST | Southern First Bancshares | 11/06 | 44.3700 | -0.3200 | -0.72 | 15,888 | 19 | |
| HNI | HNI | 11/06 | 39.7800 | -0.4000 | -1.00 | 494,519 | 19 | |
| TSBK | Timberland Bancorp, Inc. | 11/06 | 32.7600 | -0.4500 | -1.36 | 6,501 | 19 | |
| FFBC | First Financial Bancorp. | 11/06 | 23.6500 | -0.3100 | -1.29 | 321,342 | 19 | |
| MBWM | Mercantile Bank | 11/06 | 45.2600 | -0.2000 | -0.44 | 40,614 | 19 | |
| DHIL | Diamond Hill | 11/06 | 131.3800 | 1.0300 | 0.79 | 49,454 | 19 | |
| DNOW | DNOW | 11/06 | 13.5700 | -0.9900 | -6.80 | 6,179,689 | 19 | |
| EFSC | Enterprise Financial Services | 11/06 | 52.8900 | -0.9100 | -1.69 | 92,021 | 19 | |
| HNRG | Hallador Energy Company | 11/06 | 20.4400 | -0.2700 | -1.30 | 261,037 | 19 | |
| ORRF | Orrstown Financial Services | 11/06 | 33.7000 | -0.3600 | -1.06 | 94,934 | 19 | |
| TPC | Tutor Perini | 11/06 | 67.4000 | -0.5200 | -0.77 | 1,040,286 | 19 | |
| EGBN | Eagle Bancorp | 11/06 | 16.3000 | -0.2200 | -1.33 | 557,735 | 19 | |
| KRNY | Kearny Financial | 11/06 | 6.3600 | -0.1000 | -1.55 | 281,800 | 19 | |
| BHE | Benchmark Electronics | 11/06 | 45.3700 | -1.3300 | -2.85 | 544,360 | 19 | |
| LILAK | Liberty Latin America - Class C Common Stock | 11/06 | 8.5900 | 0.5800 | 7.24 | 1,961,797 | 19 | |
| AMAL | Amalgamated Financial | 11/06 | 27.8300 | -0.1000 | -0.36 | 142,988 | 19 | |
| GLRE | Greenlight Capital Re | 11/06 | 12.7000 | 0.4500 | 3.67 | 156,684 | 19 | |
| IBOC | International Bancshares | 11/06 | 67.3100 | -1.3600 | -1.98 | 226,234 | 19 | |
| KALU | Kaiser Aluminum | 11/06 | 91.7200 | -0.8400 | -0.91 | 127,284 | 19 | |
| OXM | Oxford Industries | 11/06 | 36.2200 | -1.8900 | -4.96 | 320,803 | 19 | |
| HOPE | Hope Bancorp | 11/06 | 10.5000 | -0.0900 | -0.85 | 600,537 | 19 | |
| TWI | Titan | 11/06 | 7.7100 | -0.2400 | -3.02 | 1,987,877 | 19 | |
| ALG | Alamo Group | 11/06 | 173.1400 | -4.0800 | -2.30 | 108,372 | 19 | |
| TCMD | Tactile Systems Technology | 11/06 | 23.8700 | -0.3400 | -1.40 | 758,172 | 19 | |
| CAL | Caleres | 11/06 | 11.0400 | -0.3400 | -2.99 | 1,167,007 | 19 | |
| FRPH | FRP Holdings | 11/06 | 22.9000 | -1.1300 | -4.70 | 163,699 | 19 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 11/06 | 32.7700 | 0.0300 | 0.09 | 176,192 | 19 | |
| SKYW | SkyWest | 11/06 | 96.8700 | -1.8600 | -1.88 | 238,986 | 19 | |
| HTBK | Heritage Commerce | 11/06 | 10.4700 | -0.3500 | -3.23 | 350,984 | 19 | |
| SMBC | Southern Missouri Bancorp, Inc. | 11/06 | 53.1100 | -0.6900 | -1.28 | 34,847 | 19 | |
| GDEN | Golden Entertainment | 11/06 | 28.5200 | 7.2900 | 34.34 | 3,059,650 | 19 | |
| BFC | Bank First | 11/06 | 122.4650 | -1.4550 | -1.17 | 68,892 | 19 | |
| FMNB | Farmers National Banc | 11/06 | 13.3000 | 0.0600 | 0.45 | 192,900 | 19 | |
| FPI | Farmland Partners | 11/06 | 9.7300 | -0.1800 | -1.82 | 550,421 | 19 | |
| REX | Rex American Resources Corp. | 11/06 | 31.7100 | -0.6300 | -1.95 | 116,493 | 19 | |
| LYTS | LSI Industries Inc. | 11/06 | 20.6500 | -2.3400 | -10.18 | 319,064 | 19 | |
| GLUE | Monte Rosa Therapeutics | 11/06 | 13.0100 | 0.7000 | 5.69 | 1,549,449 | 19 | |
| SUPN | Supernus Pharmaceuticals | 11/06 | 47.2650 | 0.1550 | 0.33 | 1,441,745 | 19 | |
| MCBS | Metrocity Bankshares | 11/06 | 25.9900 | -0.2200 | -0.84 | 40,486 | 19 | |
| HY | Hyster-Yale | 11/06 | 34.5900 | 0.5100 | 1.50 | 112,946 | 19 | |
| MRC | MRC Global | 11/05 | 13.7800 | -0.0600 | -0.43 | 1,994,171 | 19 | |
| NBHC | National Bank Holdings Corporation | 11/06 | 35.8800 | -0.4800 | -1.32 | 267,841 | 19 | |
| TILE | Interface | 11/06 | 25.7800 | -0.3400 | -1.30 | 386,332 | 19 | |
| VPG | Vishay Precision | 11/06 | 33.1100 | -2.9800 | -8.26 | 162,716 | 19 | |
| FDP | Fresh Del Monte Produce | 11/06 | 36.5100 | 0.0900 | 0.25 | 357,811 | 19 | |
| SCS | Steelcase | 11/06 | 15.7600 | -0.1700 | -1.07 | 1,312,675 | 19 | |
| HCC | Warrior Met Coal | 11/06 | 81.3000 | 15.2400 | 23.07 | 3,326,307 | 19 | |
| MPB | Mid Penn Bancorp | 11/06 | 28.8500 | -0.5300 | -1.80 | 65,533 | 19 | |
| INDB | Independent Bank Corp. | 11/06 | 69.3800 | -0.3600 | -0.52 | 306,817 | 19 | |
| PCB | PCB Bancorp | 11/06 | 21.5200 | -0.2300 | -1.06 | 36,268 | 19 | |
| AXL | American Axle & Manufacturing | 11/06 | 6.1700 | -0.1800 | -2.83 | 2,865,804 | 19 | |
| SEM | Select Medical Holdings | 11/06 | 13.3200 | -0.1500 | -1.11 | 906,861 | 19 | |
| NTGR | NETGEAR | 11/06 | 29.1800 | -0.1200 | -0.41 | 356,636 | 19 | |
| WTTR | Select Water Solutions | 11/06 | 11.3300 | -0.1500 | -1.31 | 744,472 | 19 | |
| CMCL | Caledonia Mining | 11/06 | 26.5000 | -0.0600 | -0.23 | 231,708 | 19 | |
| TRMK | Trustmark Corporation | 11/06 | 37.7200 | -0.4800 | -1.26 | 484,444 | 19 | |
| WERN | Werner Enterprises, Inc. | 11/06 | 25.5900 | -1.0500 | -3.94 | 772,887 | 19 | |
| PLAB | Photronics | 11/06 | 22.6800 | -0.5800 | -2.49 | 494,400 | 19 | |
| AROW | Arrow Financial | 11/06 | 30.1500 | -0.8400 | -2.71 | 72,864 | 19 | |
| PLUS | ePlus | 11/06 | 73.3700 | -0.7000 | -0.95 | 182,504 | 19 | |
| CASS | Cass Information Systems | 11/06 | 39.7500 | -0.6700 | -1.66 | 102,064 | 19 | |
| IMKTA | Ingles Markets | 11/06 | 72.9900 | -0.8600 | -1.16 | 133,542 | 19 | |
| ACLS | Axcelis Technologies, Inc. | 11/06 | 82.1400 | -2.3100 | -2.74 | 638,568 | 19 | |
| PUMP | ProPetro Holding | 11/06 | 10.7500 | -0.0900 | -0.83 | 3,182,830 | 19 | |
| BHB | Bar Harbor Bank | 11/06 | 28.8200 | -1.3800 | -4.57 | 64,051 | 19 | |
| WS | Worthington Steel | 11/06 | 31.3400 | -0.3400 | -1.07 | 124,457 | 19 | |
| FULT | Fulton Financial | 11/06 | 17.3700 | -0.2400 | -1.36 | 1,436,295 | 19 | |
| OBK | Origin Bank | 11/06 | 35.1400 | -0.3200 | -0.90 | 150,774 | 19 | |
| LKFN | Lakeland Financial | 11/06 | 57.4300 | -0.8800 | -1.51 | 87,353 | 19 | |
| AIN | Albany | 11/06 | 54.0000 | -0.5900 | -1.08 | 1,178,558 | 19 | |
| DHT | DHT Holdings | 11/06 | 13.2300 | 0 | 0 | 3,038,348 | 19 | |
| NBTB | NBT Bancorp | 11/06 | 40.8500 | -0.8700 | -2.09 | 153,751 | 19 | |
| ATEN | A10 Networks | 11/06 | 17.7900 | -0.3400 | -1.88 | 928,275 | 19 | |
| FBIZ | First Business Financial Services | 11/06 | 51.4000 | -0.5200 | -1.00 | 23,767 | 19 | |
| INVA | Innoviva | 11/06 | 20.5800 | 2.3500 | 12.89 | 2,123,679 | 19 | |
| TITN | Titan Machinery | 11/06 | 16.1400 | -0.5800 | -3.47 | 119,469 | 19 | |
| ASC | Ardmore Shipping | 11/06 | 12.8900 | 0.4300 | 3.45 | 726,914 | 19 | |
| PFS | Provident Financial Services | 11/06 | 18.3000 | -0.1900 | -1.03 | 665,462 | 19 | |
| CRGY | Crescent Energy | 11/06 | 8.4800 | 0.4000 | 4.95 | 6,901,417 | 19 | |
| IDT | IDT | 11/06 | 50.6900 | -0.7600 | -1.48 | 133,509 | 19 | |
| ALGT | Allegiant Travel | 11/06 | 68.9100 | -3.6600 | -5.04 | 399,978 | 19 | |
| TK | Teekay | 11/06 | 9.7500 | 0.0500 | 0.52 | 727,402 | 19 | |
| CBNK | Capital Bancorp | 11/06 | 27.9400 | -0.2850 | -1.01 | 48,548 | 19 | |
| KFRC | Kforce | 11/06 | 30.2900 | -0.7000 | -2.26 | 350,040 | 19 | |
| WTBA | West Bancorporation | 11/06 | 21.4900 | -0.3200 | -1.47 | 22,171 | 19 | |
| LBRT | Liberty Energy | 11/06 | 17.4000 | -0.0300 | -0.17 | 3,102,370 | 19 | |
| MTRN | Materion | 11/06 | 115.1400 | -0.8200 | -0.71 | 129,785 | 19 | |
| CZNC | Citizens & Northern | 11/06 | 19.0400 | -0.2000 | -1.04 | 28,371 | 19 | |
| ACNB | ACNB Corporation | 11/06 | 46.7000 | -0.2100 | -0.45 | 16,017 | 19 | |
| STBA | S&T Bancorp, Inc. | 11/06 | 37.9800 | 0.0300 | 0.08 | 168,860 | 19 |