| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| EEIQ |
 |
Elite Education Group International Ltd |
0.55 |
0.58 |
0.55 |
0.58 |
1900 |
13.73% |
| COHN |
|
Cohen and Co Inc. |
8.75 |
9.65 |
8.75 |
9.65 |
35300 |
10.67% |
| PAYS |
|
Paysign Inc |
5.46 |
6.24 |
5.42 |
5.90 |
1958400 |
8.26% |
| VIRC |
|
Virco Mfg |
8.00 |
8.59 |
7.95 |
8.59 |
122318 |
8.19% |
| NTRS |
|
Northern Trust Corporation |
119.00 |
123.31 |
117.72 |
120.81 |
15632500 |
8.01% |
| NISN |
|
NiSun International Enterprise Development Group Co Ltd |
3.35 |
3.59 |
3.22 |
3.58 |
44700 |
6.55% |
| EDU |
|
New Oriental Education & Tech |
47.13 |
49.46 |
46.26 |
49.05 |
1341516 |
5.23% |
| EVR |
|
Evercore Partners Inc |
248.33 |
257.97 |
246.27 |
256.88 |
946897 |
5.05% |
| BLKB |
|
Blackbaud, Inc |
61.59 |
64.84 |
61.59 |
64.55 |
474700 |
4.96% |
| TBBK |
|
The Bancorp, Inc |
51.18 |
53.62 |
50.97 |
53.57 |
294176 |
4.90% |
| QTWO |
|
Q2 Holdings Inc |
88.09 |
93.75 |
87.47 |
92.78 |
947508 |
4.84% |
| SFBS |
|
Servisfirst Bancs |
72.56 |
76.35 |
72.56 |
76.21 |
477236 |
4.48% |
| BNED |
|
Barnes & Noble Education Inc C |
11.15 |
11.66 |
10.74 |
11.59 |
597462 |
4.41% |
| FBIZ |
|
First Business Financial Services Inc |
47.08 |
49.16 |
47.07 |
49.16 |
56500 |
4.26% |
| WD |
|
Walker & Dunlop, Inc. |
66.31 |
69.65 |
66.31 |
69.63 |
247144 |
4.19% |
| SAIL |
|
Sailpoint Technologies Holdings Inc |
22.58 |
23.60 |
22.06 |
23.52 |
1785438 |
4.07% |
| MYFW |
|
First Western Financial Inc |
21.09 |
22.09 |
20.84 |
22.05 |
35000 |
4.01% |
| ALKT |
|
Alkami Technology Inc |
27.84 |
29.11 |
27.41 |
29.06 |
1146200 |
3.97% |
| CCOI |
|
Cogent Communications Group, Inc |
47.18 |
49.29 |
46.57 |
49.28 |
674300 |
3.86% |
| JLL |
|
Jones Lang LaSalle Incorporated |
238.12 |
248.13 |
238.12 |
247.58 |
481351 |
3.82% |
| RDN |
|
Radian Group Inc |
35.02 |
36.30 |
35.02 |
36.27 |
1428270 |
3.78% |
| AMTB |
|
Mercantil Bank Holding Cl A |
16.58 |
17.32 |
16.58 |
17.31 |
155403 |
3.71% |
| PJT |
|
PREFERRED PLUS GEC-1 |
154.12 |
160.75 |
154.12 |
160.13 |
283669 |
3.64% |
| FBP |
|
First BanCorp |
19.67 |
20.32 |
19.54 |
20.30 |
920289 |
3.62% |
| CBRE |
|
CBRE Group Inc |
133.65 |
138.76 |
133.54 |
138.60 |
1201897 |
3.52% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
0.58 |
0.77 |
0.58 |
0.62 |
318234 |
3.33% |
| SWKH |
|
Swk Holdings Corp |
14.33 |
14.77 |
14.33 |
14.68 |
10650 |
3.31% |
| MDU |
|
MDU Resources Group, Inc |
16.06 |
16.51 |
16.01 |
16.51 |
1227530 |
3.25% |
| STBA |
|
S&T Bancorp, Inc |
36.03 |
37.16 |
35.97 |
37.16 |
151838 |
3.22% |
| WSFS |
|
WSFS Financial Corporation |
51.75 |
53.38 |
51.60 |
53.34 |
403746 |
3.21% |
| PIPR |
|
Piper Jaffray Companies |
253.40 |
263.06 |
253.00 |
262.52 |
121354 |
3.19% |
| LX |
|
Lexinfintech Holdings Ltd |
6.94 |
7.18 |
6.85 |
7.13 |
2022100 |
3.18% |
| TILE |
|
Interface Inc |
20.06 |
20.77 |
20.02 |
20.75 |
316780 |
3.13% |
| AIHS |
|
Senmiao Technology Ltd |
0.30 |
0.33 |
0.29 |
0.33 |
572400 |
3.13% |
| GFF |
|
Griffon Corporation |
68.39 |
70.73 |
68.21 |
70.73 |
270916 |
3.12% |
| HIFS |
|
Hingham Institution for Savings |
223.82 |
230.91 |
222.06 |
230.91 |
42300 |
3.08% |
| ITIC |
|
Investors Title Company |
204.01 |
209.50 |
203.64 |
209.25 |
52000 |
3.06% |
| APOG |
|
Apogee Enterprises, Inc |
38.13 |
39.33 |
37.89 |
39.30 |
289600 |
3.04% |
| SAMG |
|
Silvercrest Ast Cm A |
14.80 |
15.31 |
14.80 |
15.31 |
295943 |
3.03% |
| WASH |
|
Washington Trust Bancorp |
26.73 |
27.63 |
26.66 |
27.62 |
112240 |
3.02% |
| CCBG |
|
Capital City Bank Group, Inc |
36.87 |
38.39 |
36.87 |
38.01 |
43300 |
3.01% |
| CAC |
|
Camden National Corporation |
38.57 |
39.72 |
38.55 |
39.72 |
45800 |
2.98% |
| FISI |
|
Financial Institutions, Inc |
24.59 |
25.36 |
24.50 |
25.33 |
228700 |
2.97% |
| DIT |
|
AMCON Distributing Co |
108.50 |
108.50 |
105.00 |
105.00 |
100 |
2.95% |
| ASB |
|
AdvanSource Biomaterials Corporation |
22.94 |
23.79 |
22.88 |
23.76 |
1407670 |
2.95% |
| QTRX |
|
Quanterix Corp |
6.10 |
6.30 |
5.98 |
6.30 |
702619 |
2.94% |
| CARE |
|
Carter Bank&Tr [Va] |
16.34 |
16.96 |
16.34 |
16.93 |
113700 |
2.92% |
| AYI |
|
Acuity Brands, Inc |
271.86 |
281.70 |
271.69 |
280.84 |
366638 |
2.84% |
| OFG |
|
Oriental Financial Group Inc |
40.96 |
42.25 |
40.86 |
42.19 |
277940 |
2.80% |
| NEWT |
|
Newtek Business Services, Inc |
10.38 |
10.67 |
10.28 |
10.67 |
190900 |
2.79% |
| FFIV |
|
F5 Networks, Inc |
287.43 |
295.34 |
285.71 |
295.09 |
452200 |
2.77% |
| BUSE |
|
First Busey Corporation |
22.30 |
23.00 |
22.30 |
22.96 |
465800 |
2.68% |
| CHCO |
|
City Holding Company |
116.63 |
119.68 |
116.63 |
119.58 |
57800 |
2.67% |
| PLUS |
|
ePlus Inc |
71.63 |
73.76 |
71.19 |
73.71 |
141554 |
2.67% |
| AGM |
|
Federal Agricultural Mortgage Corp |
187.84 |
193.51 |
187.25 |
193.14 |
171592 |
2.66% |
| NFBK |
|
Northfield Bancorp, Inc |
11.19 |
11.56 |
11.19 |
11.56 |
155400 |
2.66% |
| OPY |
|
Oppenheimer Holdings Inc |
63.19 |
64.62 |
61.94 |
64.59 |
264964 |
2.65% |
| EFSC |
|
Enterprise Financial Services Corp |
52.82 |
54.21 |
52.63 |
54.20 |
122600 |
2.61% |
| CCNE |
|
CNB Financial Corporation |
21.83 |
22.46 |
21.78 |
22.46 |
43000 |
2.60% |
| INDB |
|
Independent Bank Corp |
60.84 |
62.67 |
59.31 |
62.63 |
354100 |
2.57% |
| BOH |
|
Bank of Hawaii Corporation |
64.97 |
66.82 |
64.81 |
66.77 |
305419 |
2.57% |
| MTG |
|
MGIC Investment Corp |
27.06 |
27.74 |
27.01 |
27.71 |
2358326 |
2.55% |
| LAUR |
|
Laureate Education Inc |
22.44 |
23.14 |
22.30 |
23.03 |
901100 |
2.45% |
| PRTH |
|
Priority Techno Holdings Inc |
7.88 |
8.09 |
7.75 |
7.99 |
1459500 |
2.44% |
| IIIV |
|
I3 Verticals Inc Cl A |
24.48 |
25.30 |
24.35 |
25.22 |
416900 |
2.44% |
| MRVI |
|
Maravai LifeSciences Holdings Inc |
2.07 |
2.13 |
2.02 |
2.11 |
1690300 |
2.43% |
| EVI |
|
EnviroStar, Inc. |
18.58 |
19.24 |
18.42 |
19.03 |
24400 |
2.42% |
| ORI |
|
Old Republic International Corporation |
37.43 |
38.22 |
37.36 |
38.21 |
1350766 |
2.41% |
| HLI |
|
Houlihan Lokey |
172.98 |
177.17 |
172.98 |
177.15 |
322744 |
2.41% |
| TRMK |
|
Trustmark Corporation |
34.03 |
34.92 |
33.84 |
34.89 |
391653 |
2.38% |
| MITK |
|
Mitek Systems Inc |
9.45 |
9.71 |
9.42 |
9.68 |
370000 |
2.33% |
| DLX |
|
Deluxe Corporation |
14.66 |
15.14 |
14.66 |
15.13 |
325916 |
2.30% |
| MBIN |
|
Merchants Bancorp |
31.31 |
32.14 |
31.03 |
32.11 |
127700 |
2.29% |
| 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% |
| TIPT |
|
Tiptree Fncl Cl A |
23.01 |
23.49 |
22.40 |
23.49 |
124537 |
2.22% |
| CIX |
|
CompX International Inc |
24.50 |
24.50 |
24.50 |
24.50 |
1200 |
2.21% |
| CIGI |
|
Colliers Intl Grp IN |
128.21 |
132.08 |
128.21 |
131.72 |
196800 |
2.20% |
| MOFG |
|
MidWestOne Financial Group, Inc |
27.66 |
28.44 |
27.40 |
28.42 |
242700 |
2.19% |
| BNGO |
|
Bionano Genomics Inc |
3.27 |
3.30 |
3.18 |
3.27 |
67000 |
2.19% |
| SNEX |
|
Stonex Group Inc |
84.19 |
86.60 |
83.76 |
86.48 |
297629 |
2.14% |
| MFC |
|
Manulife Financial Corporation (USA) |
30.56 |
31.32 |
30.54 |
31.31 |
2177375 |
2.09% |
| SPGI |
|
S&P Global Inc |
505.80 |
515.62 |
505.00 |
514.58 |
2127785 |
2.06% |
| FLO |
|
Flowers Foods, Inc |
15.88 |
16.22 |
15.82 |
16.19 |
3160819 |
2.02% |
| RPM |
|
RPM International Inc |
106.84 |
109.16 |
106.11 |
108.97 |
1243561 |
2.01% |
| AHH |
|
Armada Hoffler Properties Inc |
7.01 |
7.22 |
7.01 |
7.16 |
736905 |
1.99% |
| JEF |
|
Jefferies Group, Inc |
52.67 |
53.98 |
51.98 |
53.91 |
2053295 |
1.99% |
| RF |
|
Regions Financial Corporation |
22.06 |
22.67 |
22.00 |
22.64 |
9327360 |
1.98% |
| SPT |
|
Sprout Social Inc Cl A |
19.86 |
20.17 |
19.32 |
20.11 |
542194 |
1.93% |
| GHC |
|
Graham Holdings Company |
945.50 |
968.98 |
945.50 |
968.98 |
62381 |
1.93% |
| TFC |
|
Taiwan Greater China Fund |
40.07 |
41.12 |
39.99 |
41.05 |
7216912 |
1.91% |
| MSCI |
|
MSCI Inc. |
543.66 |
555.56 |
539.65 |
555.12 |
866242 |
1.90% |
| PNC |
|
PNC Financial Services |
176.61 |
180.90 |
176.16 |
180.75 |
1851423 |
1.89% |
| CBOE |
|
CBOE Holdings, Inc |
226.86 |
230.41 |
225.00 |
230.12 |
797300 |
1.89% |
| VOYA |
|
VOYA Financial Inc |
66.94 |
68.14 |
66.36 |
68.04 |
912109 |
1.89% |
| AFG |
|
American Financial Group |
124.00 |
126.19 |
123.59 |
126.08 |
305660 |
1.83% |
| UPST |
|
Upstart Holdings Inc |
57.14 |
59.57 |
55.80 |
59.07 |
6089111 |
1.83% |
| SEIC |
|
SEI Investments Company |
83.66 |
84.80 |
83.35 |
84.73 |
1089503 |
1.81% |
| GDS |
|
Gds Holdings Ltd |
27.25 |
27.58 |
26.75 |
27.54 |
622900 |
1.81% |
| ECL |
|
Ecolab Inc |
260.80 |
266.14 |
259.67 |
265.95 |
1065278 |
1.81% |
