Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EFSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 37.54 | -0.58 | -1.52% | 37.84 | 37.87 | 37.50 | 71,741 |
| Jun 03 2024 | 38.12 | -0.57 | -1.47% | 39.04 | 39.045 | 38.015 | 62,478 |
| May 31 2024 | 38.69 | 0.62 | 1.63% | 38.21 | 38.73 | 38.14 | 106,186 |
| May 30 2024 | 38.07 | 0.51 | 1.36% | 37.91 | 38.44 | 37.725 | 77,361 |
| May 29 2024 | 37.56 | -0.66 | -1.73% | 37.65 | 37.705 | 37.27 | 108,839 |
| May 28 2024 | 38.22 | -0.49 | -1.27% | 38.84 | 38.89 | 38.145 | 82,417 |
| May 24 2024 | 38.71 | 0.33 | 0.86% | 38.60 | 38.73 | 38.15 | 109,218 |
| May 23 2024 | 38.38 | -0.92 | -2.34% | 39.43 | 39.43 | 38.26 | 98,489 |
| May 22 2024 | 39.30 | -0.67 | -1.68% | 39.78 | 40.05 | 39.17 | 93,858 |
| May 21 2024 | 39.97 | -0.10 | -0.25% | 39.93 | 40.31 | 39.81 | 102,494 |
| May 20 2024 | 40.07 | -0.83 | -2.03% | 40.75 | 40.92 | 40.04 | 85,610 |
| May 17 2024 | 40.90 | 0.29 | 0.71% | 40.78 | 41.129 | 40.01 | 71,277 |
| May 16 2024 | 40.61 | 0.48 | 1.20% | 39.96 | 40.74 | 39.90 | 124,109 |
| May 15 2024 | 40.13 | 0.32 | 0.80% | 40.19 | 40.29 | 39.84 | 70,519 |
| May 14 2024 | 39.81 | -0.04 | -0.10% | 40.25 | 40.57 | 39.605 | 74,790 |
| May 13 2024 | 39.85 | -0.10 | -0.25% | 40.22 | 40.70 | 39.81 | 71,173 |
| May 10 2024 | 39.95 | -0.12 | -0.30% | 40.03 | 40.27 | 39.65 | 70,638 |
| May 09 2024 | 40.07 | 0.43 | 1.08% | 39.56 | 40.09 | 39.56 | 93,957 |
| May 08 2024 | 39.64 | 0.14 | 0.35% | 39.24 | 39.805 | 39.14 | 129,412 |
| May 07 2024 | 39.50 | -0.26 | -0.65% | 39.84 | 40.33 | 39.47 | 113,108 |
| May 06 2024 | 39.76 | 0.37 | 0.94% | 39.62 | 40.08 | 39.62 | 77,544 |
| May 03 2024 | 39.39 | -0.06 | -0.15% | 39.96 | 40.16 | 39.32 | 85,286 |
| May 02 2024 | 39.45 | 0.48 | 1.23% | 39.17 | 39.51 | 38.9663 | 91,105 |
| May 01 2024 | 38.97 | 0.96 | 2.53% | 38.30 | 39.205 | 38.30 | 123,183 |
| Apr 30 2024 | 38.01 | -0.14 | -0.37% | 37.93 | 38.16 | 37.76 | 141,511 |
| Apr 29 2024 | 38.15 | -0.65 | -1.68% | 38.74 | 38.95 | 38.09 | 88,928 |
| Apr 26 2024 | 38.80 | -0.09 | -0.23% | 38.80 | 39.27 | 38.63 | 97,248 |
| Apr 25 2024 | 38.89 | -0.24 | -0.61% | 38.80 | 39.125 | 38.345 | 175,824 |
| Apr 24 2024 | 39.13 | -0.07 | -0.18% | 38.61 | 39.33 | 37.98 | 256,510 |
| Apr 23 2024 | 39.20 | -0.51 | -1.28% | 39.11 | 40.00 | 39.03 | 285,312 |
| Apr 22 2024 | 39.71 | 0.03 | 0.08% | 39.59 | 40.08 | 39.43 | 126,953 |
| Apr 19 2024 | 39.68 | 1.50 | 3.93% | 37.99 | 39.73 | 37.99 | 166,380 |
| Apr 18 2024 | 38.18 | 0.23 | 0.61% | 37.94 | 38.47 | 37.82 | 127,705 |
| Apr 17 2024 | 37.95 | -0.08 | -0.21% | 38.10 | 38.57 | 37.88 | 126,287 |
| Apr 16 2024 | 38.03 | -0.30 | -0.78% | 37.91 | 38.375 | 37.66 | 88,025 |
| Apr 15 2024 | 38.33 | 0.03 | 0.08% | 38.42 | 38.82 | 37.93 | 99,662 |
| Apr 12 2024 | 38.30 | 0.10 | 0.26% | 37.83 | 38.43 | 37.83 | 110,324 |
| Apr 11 2024 | 38.20 | 0.20 | 0.53% | 38.35 | 38.35 | 37.62 | 97,114 |
| Apr 10 2024 | 38.00 | -1.31 | -3.33% | 38.15 | 38.31 | 37.33 | 174,489 |
| Apr 09 2024 | 39.31 | 0.11 | 0.28% | 39.28 | 39.69 | 39.00 | 70,058 |
| Apr 08 2024 | 39.20 | 0.13 | 0.33% | 39.07 | 39.75 | 37.74 | 76,241 |
| Apr 05 2024 | 39.07 | -0.18 | -0.46% | 39.06 | 39.28 | 38.695 | 84,366 |
| Apr 04 2024 | 39.25 | 0.68 | 1.76% | 38.93 | 39.90 | 38.93 | 267,912 |
| Apr 03 2024 | 38.57 | 0.25 | 0.65% | 38.18 | 38.61 | 38.085 | 167,205 |
| Apr 02 2024 | 38.32 | -0.87 | -2.22% | 38.78 | 39.1538 | 38.26 | 127,725 |
| Apr 01 2024 | 39.19 | -1.37 | -3.38% | 40.66 | 40.69 | 39.08 | 152,575 |
| Mar 28 2024 | 40.56 | 0.39 | 0.97% | 40.16 | 40.63 | 39.93 | 243,264 |
| Mar 27 2024 | 40.17 | 0.97 | 2.47% | 39.23 | 40.22 | 39.23 | 94,118 |
| Mar 26 2024 | 39.20 | 0.13 | 0.33% | 39.30 | 39.30 | 38.435 | 103,906 |
| Mar 25 2024 | 39.07 | 0.31 | 0.80% | 38.90 | 39.49 | 38.72 | 85,456 |
| Mar 22 2024 | 38.76 | -1.11 | -2.78% | 39.93 | 40.00 | 38.72 | 112,213 |
| Mar 21 2024 | 39.87 | 0.65 | 1.66% | 39.55 | 39.97 | 39.37 | 272,184 |
| Mar 20 2024 | 39.22 | 0.85 | 2.22% | 38.22 | 39.65 | 38.00 | 277,494 |
| Mar 19 2024 | 38.37 | 0.15 | 0.39% | 38.25 | 38.78 | 38.03 | 83,101 |
| Mar 18 2024 | 38.22 | 0.08 | 0.21% | 38.10 | 38.43 | 37.61 | 113,322 |
| Mar 15 2024 | 38.14 | 0.57 | 1.52% | 37.33 | 38.465 | 37.33 | 290,505 |
| Mar 14 2024 | 37.57 | -1.53 | -3.91% | 38.85 | 39.28 | 37.42 | 200,911 |
| Mar 13 2024 | 39.10 | -0.26 | -0.66% | 39.19 | 39.82 | 38.725 | 98,739 |
| Mar 12 2024 | 39.36 | -0.34 | -0.86% | 39.70 | 40.08 | 39.01 | 85,174 |
| Mar 11 2024 | 39.70 | -0.39 | -0.97% | 40.00 | 40.30 | 39.64 | 68,853 |
| Mar 08 2024 | 40.09 | -0.25 | -0.62% | 40.98 | 41.29 | 40.07 | 134,356 |
| Mar 07 2024 | 40.34 | 0.03 | 0.07% | 40.72 | 40.94 | 39.97 | 105,667 |
