INDEPENDENT BANK CORP. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 51.92 USD | +1.15% |
|
-1.54% | -21.11% |
| Apr. 25 | Earnings Flash (IBCP) INDEPENDENT BANK CORPORATION Reports Q1 EPS $0.76, vs. Street Est of $0.64 | MT |
| Apr. 25 | North American Morning Briefing : More Tech -2- | DJ |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-30 | 2024-05-01 | 2024-05-02 | 2024-05-03 | |
|---|---|---|---|---|
| Last | 50.24 $ | 50.87 $ | 51.33 $ | 51.92 $ |
| Volume | 205 619 | 360 089 | 306 716 | 264 608 |
| Change | -1.68% | +1.25% | +0.90% | +1.15% |
| Opening | 50.55 | 50.64 | 51.20 | 52.32 |
| High | 51.10 | 51.97 | 51.58 | 52.32 |
| Low | 50.10 | 50.27 | 50.80 | 51.32 |
Performance
| 1 day | +1.15% | ||
| 1 week | -1.54% | ||
| Current month | +3.34% | ||
| 1 month | +5.55% | ||
| 3 months | -5.08% | ||
| 6 months | -3.80% | ||
| Current year | -21.11% | ||
| 1 year | +4.85% | ||
| 3 years | -36.21% | ||
| 5 years | -36.55% | ||
| 10 years | +41.47% |
Volumes
marketsDaily volume
264 608
Estimated daily volume
264 608
Avg. Volume 20 sessions
288 770
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
14 992 938.40
Record volume 1
4 261 721
Record volume 2
1 620 977
Record volume 3
1 551 691
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
2 204 131 567
Net sales (USD)
731 130 000
Number of employees
1 787
Sales / Employee (USD)
409 138
Free-Float
98.87 %
Free-Float capitalization (USD)
2 179 306 486
Average Daily Capital Traded
0.68%
Highs and lows
1 week
50.10
52.32
1 month
46.8053.44
Current year
46.8066.65
1 year
43.2868.75
3 years
43.2893.52
5 years
43.2899.85
10 years
32.9799.85
Indicators
Moving average 5 days
51.09
Moving average 20 days
50.17
Moving average 50 days
50.68
Moving average 100 days
55.43
Price spread / (MMA5)
-1.60%
Price spread / (MMA20)
-3.36%
Price spread / (MMA50)
-2.39%
Price spread / (MMA100)
+6.76%
STIM
RSI 9 days
54.38
RSI 14 days
52.87
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.15% | -1.54% | -21.11% | +4.85% | 2.2B | ||
| +0.59% | -2.56% | +13.62% | +8.57% | 208B | ||
| +3.14% | +2.34% | +4.79% | +9.44% | 75.63B | ||
| +0.89% | +1.75% | +9.88% | +21.40% | 56.57B | ||
| +0.66% | +2.56% | +3.95% | +0.54% | 48.37B | ||
| +1.10% | +1.48% | +14.92% | +37.57% | 48.14B | ||
| +1.12% | +2.96% | +22.83% | +2.73% | 45.13B | ||
| +0.09% | -0.47% | +10.41% | +45.86% | 37.5B | ||
| +1.15% | +1.44% | -15.00% | -17.16% | 35.24B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
| +1.82% | +1.79% | +8.90% | +50.72% | 25.68B | ||
| +0.64% | +1.29% | +8.62% | -5.12% | 24.16B | ||
| -0.75% | -.--% | +5.61% | -1.00% | 22.37B | ||
| +0.64% | -0.04% | +4.37% | +14.81% | 17.47B | ||
| +0.90% | +1.45% | +23.18% | +15.05% | 16.3B | ||
| -0.91% | +3.56% | -13.99% | +11.79% | 16.02B | ||
| Average | +0.91% | +1.05% | -0.98% | +6.47% | ||
| Weighted average by Cap. | +1.02% | +0.54% | +4.48% | +7.77% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
a763b01dea037d149c172256a.mJ95YgU2YOJYKGded3Zv8tsqDpkV_jYwoOFicHlN4IM.za4OLHZ7B7hpWlAzDiIeq5lwY_xijV5XzYsJXQAnt-rfqToLX2kztA9vDA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 03:59:51 pm | 51.9 | 371 | 68,964 |
| 03:59:45 pm | 51.91 | 120 | 68,593 |
| 03:59:43 pm | 51.93 | 100 | 68,473 |
| 03:59:40 pm | 51.91 | 100 | 68,373 |
| 03:59:34 pm | 51.9 | 144 | 68,273 |
| 03:59:29 pm | 51.87 | 118 | 68,129 |
| 03:59:20 pm | 51.89 | 180 | 68,011 |
| 03:59:20 pm | 51.89 | 120 | 67,831 |
| 03:59:20 pm | 51.91 | 100 | 67,711 |
| 03:59:07 pm | 51.9 | 281 | 67,611 |
Monthly variations
Annual change
| 2024 | -21.11% | ||
| 2023 | -22.05% | ||
| 2022 | +3.56% | ||
| 2021 | +11.62% | ||
| 2020 | -12.26% | ||
| 2019 | +18.40% | ||
| 2018 | +0.66% | ||
| 2017 | -0.85% | ||
| 2016 | +51.44% | ||
| 2015 | +8.67% | ||
| 2014 | +9.43% | ||
| 2013 | +35.13% | ||
| 2012 | +6.08% | ||
| 2011 | +0.89% | ||
| 2010 | +29.67% | ||
| 2009 | -20.26% | ||
| 2008 | -3.89% | ||
| 2007 | -24.45% | ||
| 2006 | +26.29% | ||
| 2005 | -15.47% | ||
| 2004 | +19.26% | ||
| 2003 | +24.12% | ||
| 2002 | +6.10% | ||
| 2001 | +71.92% | ||
| 2000 | 0.00% | ||
| 1999 | -28.06% | ||
| 1998 | -5.44% | ||
| 1997 | +75.00% | ||
| 1996 | +42.37% | ||
| 1995 | +40.48% | ||
| 1994 | +13.51% | ||
| 1993 | +37.04% | ||
| 1992 | +125.00% | ||
| 1991 | -50.00% | ||
| 1990 | -61.29% | ||
| 1989 | -27.91% | ||
| 1988 | +2.38% | ||
| 1987 | -25.00% |
- Stock Market
- Equities
- INDB Stock
- Quotes Independent Bank Corp.
