Independent Bank Corp (Ionia MI) (IBCP)
38.50
+0.78
(+2.07%)
USD |
NASDAQ |
Nov 22, 16:00
38.44
-0.06
(-0.16%)
After-Hours: 20:00
Independent Bank Price: 38.50 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 38.24 | 38.70 | 37.96 | 38.50 | 61278.00 |
| Nov 21, 2024 | 37.26 | 38.04 | 37.20 | 37.72 | 59494.00 |
| Nov 20, 2024 | 37.05 | 37.34 | 36.54 | 37.07 | 63424.00 |
| Nov 19, 2024 | 36.47 | 37.37 | 36.24 | 37.29 | 46036.00 |
| Nov 18, 2024 | 37.75 | 37.90 | 36.98 | 37.00 | 57921.00 |
| Nov 15, 2024 | 38.21 | 38.59 | 37.13 | 37.74 | 74957.00 |
| Nov 14, 2024 | 38.45 | 38.45 | 37.68 | 37.92 | 66923.00 |
| Nov 13, 2024 | 38.96 | 39.46 | 38.00 | 38.15 | 200663.0 |
| Nov 12, 2024 | 38.62 | 39.52 | 38.43 | 38.53 | 92882.00 |
| Nov 11, 2024 | 37.96 | 39.16 | 37.88 | 38.99 | 68211.00 |
| Nov 08, 2024 | 36.91 | 37.70 | 36.57 | 37.38 | 69767.00 |
| Nov 07, 2024 | 37.69 | 37.91 | 36.42 | 36.76 | 142676.0 |
| Nov 06, 2024 | 35.93 | 38.24 | 35.43 | 38.18 | 321898.0 |
| Nov 05, 2024 | 32.54 | 33.20 | 31.79 | 33.17 | 110002.0 |
| Nov 04, 2024 | 32.69 | 32.98 | 32.21 | 32.72 | 64475.00 |
| Nov 01, 2024 | 33.13 | 33.24 | 32.48 | 32.90 | 87286.00 |
| Oct 31, 2024 | 33.59 | 33.68 | 32.78 | 32.78 | 70706.00 |
| Oct 30, 2024 | 33.07 | 34.08 | 33.07 | 33.55 | 81813.00 |
| Oct 29, 2024 | 32.99 | 33.52 | 32.99 | 33.21 | 67087.00 |
| Oct 28, 2024 | 33.03 | 33.64 | 32.37 | 33.17 | 134691.0 |
| Oct 25, 2024 | 33.06 | 33.49 | 32.50 | 32.58 | 86076.00 |
| Oct 24, 2024 | 31.95 | 33.31 | 31.18 | 32.74 | 194692.0 |
| Oct 23, 2024 | 33.27 | 33.64 | 32.83 | 33.23 | 49197.00 |
| Oct 22, 2024 | 32.95 | 33.59 | 32.80 | 33.52 | 186195.0 |
| Oct 21, 2024 | 34.32 | 34.32 | 32.88 | 33.02 | 66991.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.63
Minimum
Mar 18 2020
38.99
Maximum
Nov 11 2024
21.46
Average
21.54
Median
Price Benchmarks
| Midland States Bancorp Inc | 27.39 |
| RBB Bancorp | 24.38 |
| Bar Harbor Bankshares Inc | 35.97 |
| Evans Bancorp Inc | 44.16 |
| Park National Corp | 200.01 |
Price Related Metrics
| PE Ratio | 13.10 |
| PS Ratio | 3.997 |
| PEG Ratio | 4.147 |
| Price to Book Value | 1.778 |
| Price to Free Cash Flow | 13.97 |
| Earnings Yield | 7.64% |
| Market Cap | 804.42M |
| PEGY Ratio | 2.317 |
| Normalized PE Ratio | 13.13 |