Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
MLP |
 |
Maui Land & Pineapple Co |
16.45 |
17.88 |
16.45 |
17.87 |
26443 |
9.03% |
NTRS |
 |
Northern Trust Corporation |
119.00 |
123.31 |
117.72 |
120.81 |
15632500 |
8.01% |
ORRF |
 |
Orrstown Financial Services |
30.08 |
31.42 |
30.08 |
31.36 |
157400 |
5.06% |
ULH |
 |
Universal Logis Hld |
24.47 |
25.56 |
24.44 |
25.56 |
24739 |
4.93% |
SYBT |
 |
S |
74.08 |
77.51 |
74.08 |
77.45 |
138285 |
4.46% |
WDH |
 |
Waterdrop Inc |
1.40 |
1.50 |
1.32 |
1.45 |
838621 |
4.32% |
WD |
 |
Walker & Dunlop, Inc. |
66.31 |
69.65 |
66.31 |
69.63 |
247144 |
4.19% |
XPO |
 |
Express-1 Expedited Solutions Inc |
119.00 |
124.97 |
118.51 |
124.43 |
1372933 |
3.82% |
UVSP |
 |
Univest Corp |
29.00 |
30.16 |
28.77 |
30.14 |
75611 |
3.75% |
AMTB |
 |
Mercantil Bank Holding Cl A |
16.58 |
17.32 |
16.58 |
17.31 |
155403 |
3.71% |
HBT |
 |
Hbt Financial Inc |
23.63 |
24.49 |
23.54 |
24.48 |
27300 |
3.60% |
PFIS |
 |
Peoples Finl Svcs Company |
46.74 |
48.62 |
46.74 |
48.62 |
16100 |
3.53% |
LCNB |
 |
Lcnb Corp |
14.28 |
14.65 |
14.28 |
14.60 |
13100 |
3.40% |
KNX |
 |
Knight Transportation |
42.59 |
44.06 |
42.59 |
44.03 |
2432271 |
3.38% |
TOWN |
 |
TowneBank |
32.67 |
33.94 |
32.67 |
33.93 |
235362 |
3.38% |
BHLB |
 |
Berkshire Hills Bancorp, Inc |
23.77 |
24.63 |
23.63 |
24.62 |
447388 |
3.36% |
ARCB |
 |
Arcbest Corp |
68.23 |
71.15 |
67.83 |
71.06 |
249100 |
3.31% |
SBSI |
 |
Southside Bancshares, Inc |
27.76 |
28.92 |
27.76 |
28.89 |
137828 |
3.29% |
FRME |
 |
First Merchants Corporation |
35.98 |
37.10 |
35.93 |
37.09 |
286200 |
3.23% |
BANF |
 |
BancFirst Corporation |
119.40 |
123.45 |
119.27 |
123.37 |
85600 |
3.22% |
STBA |
 |
S&T Bancorp, Inc |
36.03 |
37.16 |
35.97 |
37.16 |
151838 |
3.22% |
RVSB |
 |
Riverview Bancorp, Inc |
5.35 |
5.50 |
5.34 |
5.50 |
98525 |
3.19% |
FCF |
 |
First Commonwealth Financial |
15.32 |
15.89 |
15.32 |
15.87 |
560442 |
3.19% |
ODFL |
 |
Old Dominion Freight Line |
155.87 |
161.44 |
155.05 |
161.36 |
1256400 |
3.13% |
CPF |
 |
Central Pacific Financial Corp |
26.00 |
26.94 |
26.00 |
26.90 |
248635 |
3.10% |
FULT |
 |
Fulton Financial Corp |
17.07 |
17.66 |
17.00 |
17.66 |
1570500 |
3.09% |
SBCF |
 |
Seacoast Banking Corporation of Florida |
24.96 |
25.79 |
24.93 |
25.77 |
429754 |
3.08% |
GNE |
 |
Genie Energy Ltd Cl B |
25.98 |
27.16 |
25.66 |
26.78 |
292491 |
3.08% |
PEBO |
 |
Peoples Bancorp Inc |
28.85 |
29.90 |
28.85 |
29.88 |
159300 |
3.07% |
FMNB |
 |
Farmers Natl Banc Cp |
12.85 |
13.26 |
12.85 |
13.25 |
116700 |
3.03% |
CAC |
 |
Camden National Corporation |
38.57 |
39.72 |
38.55 |
39.72 |
45800 |
2.98% |
FMBH |
 |
First Mid Ill Bncshr |
35.29 |
36.44 |
35.29 |
36.44 |
48600 |
2.97% |
IBCP |
 |
Independent Bank Corporation(MI) |
30.36 |
31.30 |
30.34 |
31.30 |
57900 |
2.96% |
CTBI |
 |
Community Trust Bancorp, Inc |
50.32 |
51.84 |
50.29 |
51.72 |
50000 |
2.95% |
ASB |
 |
AdvanSource Biomaterials Corporation |
22.94 |
23.79 |
22.88 |
23.76 |
1407670 |
2.95% |
WSBC |
 |
WesBanco, Inc |
30.12 |
30.98 |
30.02 |
30.98 |
538611 |
2.92% |
MSBI |
 |
Midland Sts BNC |
16.27 |
16.83 |
16.27 |
16.81 |
152200 |
2.88% |
OSBC |
 |
Old Second Bancorp Inc |
16.66 |
17.20 |
16.60 |
17.19 |
163500 |
2.87% |
LKFN |
 |
Lakeland Financial Corporation |
57.91 |
59.93 |
57.76 |
59.91 |
115200 |
2.83% |
OFG |
 |
Oriental Financial Group Inc |
40.96 |
42.25 |
40.86 |
42.19 |
277940 |
2.80% |
UBSI |
 |
United Bankshares, Inc |
34.83 |
35.91 |
34.81 |
35.90 |
964762 |
2.78% |
SHBI |
 |
Shore Bancshares, Inc |
14.58 |
15.02 |
14.56 |
15.02 |
115967 |
2.74% |
BUSE |
 |
First Busey Corporation |
22.30 |
23.00 |
22.30 |
22.96 |
465800 |
2.68% |
RDFN |
 |
Redfin Corp |
11.13 |
11.55 |
10.96 |
11.54 |
4327011 |
2.67% |
AMAL |
 |
Amalgamated Bk |
29.87 |
30.81 |
29.81 |
30.80 |
120400 |
2.67% |
PWOD |
 |
Penns Woods Bancorp, Inc |
28.88 |
29.72 |
28.80 |
29.64 |
79030 |
2.67% |
OPY |
 |
Oppenheimer Holdings Inc |
63.19 |
64.62 |
61.94 |
64.59 |
264964 |
2.65% |
AUB |
 |
Atlantic Union Bancshares Corp |
29.75 |
30.68 |
29.64 |
30.65 |
1691664 |
2.65% |
HWC |
 |
Hancock Whitney Corp |
53.86 |
55.46 |
53.63 |
55.36 |
771600 |
2.63% |
FNF |
 |
Fidelity National Financial, Inc |
54.40 |
56.01 |
54.40 |
55.94 |
2224710 |
2.62% |
EFSC |
 |
Enterprise Financial Services Corp |
52.82 |
54.21 |
52.63 |
54.20 |
122600 |
2.61% |
GABC |
 |
German American Bancorp |
36.76 |
37.85 |
36.65 |
37.84 |
183700 |
2.60% |
BOH |
 |
Bank of Hawaii Corporation |
64.97 |
66.82 |
64.81 |
66.77 |
305419 |
2.57% |
ONB |
 |
Old National Bancorp |
20.49 |
21.05 |
20.31 |
21.04 |
2124900 |
2.53% |
CVLG |
 |
Covenant Logistics Group Inc |
22.75 |
23.48 |
22.66 |
23.42 |
147602 |
2.49% |
PNFP |
 |
Pinnacle Financial Partners |
104.33 |
107.70 |
103.59 |
107.54 |
489000 |
2.48% |
TRMK |
 |
Trustmark Corporation |
34.03 |
34.92 |
33.84 |
34.89 |
391653 |
2.38% |
RLGT |
 |
Radiant Logistics |
5.90 |
6.07 |
5.86 |
6.05 |
170700 |
2.37% |
HUIZ |
 |
Huize Holding Limited ADR |
2.20 |
2.20 |
2.12 |
2.16 |
2400 |
2.37% |
FCCO |
 |
First Community Corporation |
22.56 |
23.16 |
22.56 |
23.13 |
49900 |
2.35% |
LSTR |
 |
Landstar System, Inc |
136.88 |
140.01 |
134.72 |
139.92 |
258500 |
2.27% |
FITB |
 |
Fifth Third Bancorp |
39.17 |
40.22 |
39.09 |
40.22 |
6650676 |
2.24% |
SNV |
 |
Synovus Financial Corp |
48.30 |
49.95 |
48.17 |
49.85 |
962438 |
2.24% |
RMAX |
 |
Re/Max Holdings Inc |
8.45 |
8.69 |
8.34 |
8.69 |
290746 |
2.24% |
CIGI |
 |
Colliers Intl Grp IN |
128.21 |
132.08 |
128.21 |
131.72 |
196800 |
2.20% |
JBHT |
 |
J |
139.73 |
142.81 |
138.91 |
142.69 |
1081200 |
2.19% |
MOFG |
 |
MidWestOne Financial Group, Inc |
27.66 |
28.44 |
27.40 |
28.42 |
242700 |
2.19% |
FFIN |
 |
First Financial Bankshares, Inc |
34.75 |
35.70 |
34.61 |
35.67 |
465600 |
2.15% |
SNEX |
 |
Stonex Group Inc |
84.19 |
86.60 |
83.76 |
86.48 |
297629 |
2.14% |
WAFD |
 |
Washington Federal |
28.13 |
28.81 |
28.12 |
28.79 |
412868 |
2.13% |
WBS |
 |
Webster Financial Corporation |
51.68 |
53.17 |
51.45 |
53.11 |
1069658 |
2.13% |
TREE |
 |
Tree |
34.47 |
35.65 |
33.88 |
35.61 |
216547 |
2.12% |
COMP |
 |
Compass Inc |
6.06 |
6.28 |
5.98 |
6.25 |
6316123 |
2.12% |
BRO |
 |
Brown & Brown, Inc |
108.89 |
110.96 |
108.30 |
110.92 |
4015318 |
2.10% |
MFC |
 |
Manulife Financial Corporation (USA) |
30.56 |
31.32 |
30.54 |
31.31 |
2177375 |
2.09% |
BOKF |
 |
BOK Financial Corporation |
92.66 |
94.91 |
91.62 |
94.66 |
192500 |
2.07% |
KEY |
 |
KeyCorp |
16.01 |
16.50 |
16.01 |
16.49 |
12242158 |
2.04% |
JEF |
 |
Jefferies Group, Inc |
52.67 |
53.98 |
51.98 |
53.91 |
2053295 |
1.99% |
SNDR |
 |
Schneider National Inc |
23.59 |
24.17 |
23.52 |
24.15 |
584297 |
1.94% |
PB |
 |
Prosperity Bancshares |
67.61 |
69.13 |
67.37 |
69.10 |
867297 |
1.93% |
NOAH |
 |
Noah Holdings Limited |
11.91 |
12.16 |
11.77 |
12.14 |
182111 |
1.93% |
TFC |
 |
Taiwan Greater China Fund |
40.07 |
41.12 |
39.99 |
41.05 |
7216912 |
1.91% |
PNC |
 |
PNC Financial Services |
176.61 |
180.90 |
176.16 |
180.75 |
1851423 |
1.89% |
MRTN |
 |
Marten Transport, Ltd |
12.83 |
13.11 |
12.76 |
13.08 |
352200 |
1.87% |
USB |
 |
U |
43.17 |
44.12 |
42.93 |
44.09 |
10124117 |
1.85% |
MMI |
 |
Marcus & Millichap |
30.75 |
31.58 |
30.31 |
31.26 |
205935 |
1.79% |
FSV |
 |
Firstsrvce Sub VT Sh |
173.04 |
175.94 |
171.20 |
175.84 |
421900 |
1.79% |
ACNB |
 |
Acnb Corp |
41.18 |
42.11 |
40.71 |
42.02 |
36300 |
1.77% |
BAC |
 |
Bank of America Corporation |
45.40 |
46.37 |
45.10 |
46.30 |
42650987 |
1.76% |
FNB |
 |
F |
13.82 |
14.19 |
13.74 |
14.14 |
4051475 |
1.73% |
RILY |
 |
B. Riley Financl |
2.93 |
3.09 |
2.91 |
2.98 |
514097 |
1.71% |
WTFC |
 |
Wintrust Financial Corporation |
120.38 |
122.70 |
119.07 |
122.43 |
253793 |
1.70% |
AMP |
 |
Ameriprise Financial, Inc |
511.63 |
519.96 |
506.75 |
518.96 |
502446 |
1.69% |
MATX |
 |
Matson Inc |
109.77 |
111.80 |
109.03 |
111.70 |
234110 |
1.67% |
EXPI |
 |
Exp Realty International |
8.90 |
9.17 |
8.85 |
9.15 |
803400 |
1.67% |
STT |
 |
State Street Corporation |
99.51 |
101.32 |
99.00 |
101.24 |
2678340 |
1.63% |
CHMG |
 |
Chemung Financial Cp |
46.84 |
47.50 |
46.21 |
47.50 |
10300 |
1.60% |
CWST |
 |
Casella Waste Systems Inc |
116.25 |
117.97 |
115.79 |
117.83 |
293000 |
1.59% |
CFR |
 |
Cullen/Frost Bankers, Inc |
123.97 |
126.72 |
123.77 |
126.51 |
236157 |
1.57% |
CMA |
 |
Comerica Incorporated |
56.12 |
57.47 |
55.94 |
57.36 |
2138884 |
1.54% |