INDEPENDENT BANK CORP. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 50.24 USD | -1.68% |
|
-3.79% | -23.66% |
| 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| 2024-04-25 | 2024-04-26 | 2024-04-29 | 2024-04-30 | |
|---|---|---|---|---|
| Last | 52.35 $ | 52.73 $ | 51.1 $ | 50.24 $ |
| Volume | 317 661 | 257 439 | 170 464 | 205 619 |
| Change | -1.08% | +0.73% | -3.09% | -1.68% |
| Opening | 52.24 | 52.15 | 52.88 | 50.55 |
| High | 52.54 | 53.15 | 53.44 | 51.10 |
| Low | 50.98 | 52.15 | 51.09 | 50.10 |
Performance
| 1 day | -1.68% | ||
| 1 week | -3.79% | ||
| 1 month | -3.42% | ||
| 3 months | -10.43% | ||
| 6 months | +2.95% | ||
| Current year | -23.66% | ||
| 1 year | -10.29% | ||
| 3 years | -38.66% | ||
| 5 years | -37.38% | ||
| 10 years | +35.34% |
Volumes
marketsDaily volume
205 619
Estimated daily volume
205 619
Avg. Volume 20 sessions
303 138
Daily volume ratio
0.68
Avg. Volume 20 sessions USD
15 229 653.12
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)
2 169 320 552
Net sales (USD)
731 130 000
Number of employees
1 787
Sales / Employee (USD)
409 138
Free-Float
98.87 %
Free-Float capitalization (USD)
2 144 838 082
Average Daily Capital Traded
0.7%
Highs and lows
1 week
50.10
53.44
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
51.87
Moving average 20 days
50.01
Moving average 50 days
50.83
Moving average 100 days
55.72
Price spread / (MMA5)
+3.24%
Price spread / (MMA20)
-0.47%
Price spread / (MMA50)
+1.17%
Price spread / (MMA100)
+10.90%
STIM
RSI 9 days
52.41
RSI 14 days
51.69
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.68% | -3.79% | -23.66% | -10.29% | 2.17B | ||
| -1.68% | +0.57% | +16.61% | +15.84% | 208B | ||
| -.--% | +4.81% | +4.26% | +8.29% | 74.42B | ||
| -0.60% | -1.76% | +7.91% | +14.07% | 55.3B | ||
| +0.66% | +4.46% | +3.95% | -2.15% | 48.03B | ||
| -.--% | +2.32% | +13.21% | +31.27% | 47.15B | ||
| +2.91% | +6.24% | +25.00% | +8.49% | 45B | ||
| -1.34% | +0.32% | +10.17% | +45.67% | 36.77B | ||
| -.--% | +1.02% | -16.09% | -9.70% | 35.19B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.25B | ||
| -1.46% | -1.62% | +5.71% | +39.16% | 25.3B | ||
| +0.64% | +0.64% | +8.62% | -1.56% | 23.92B | ||
| -0.75% | -1.00% | +5.61% | +8.82% | 22.57B | ||
| +0.10% | -2.77% | +4.52% | +11.56% | 17.46B | ||
| +0.90% | -2.96% | +23.18% | +17.72% | 16.15B | ||
| +1.19% | +4.69% | -14.90% | +3.39% | 15.55B | ||
| Average | +0.07% | +0.69% | -1.41% | +5.25% | ||
| Weighted average by Cap. | -0.29% | +1.35% | +4.95% | +8.99% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
495a2cf97e9337aac26d7bff4b1fc.fNU91QrlQ7C-r_Kzs0WpOIq8Wpp5SlM9uBeNIWxnfjQ.LeFMrF3RBvba6p-G3XDHC9nENKpAEitJ_m7nTR80HFZNg3ifZd0L38bupw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 50.24 | 46,226 | 95,541 |
| 03:59:59 pm | 50.24 | 100 | 49,315 |
| 03:59:59 pm | 50.23 | 100 | 49,215 |
| 03:59:59 pm | 50.23 | 500 | 49,115 |
| 03:59:59 pm | 50.22 | 243 | 48,615 |
| 03:59:58 pm | 50.22 | 100 | 48,372 |
| 03:59:58 pm | 50.2 | 100 | 48,272 |
| 03:59:58 pm | 50.18 | 200 | 48,172 |
| 03:59:57 pm | 50.19 | 152 | 47,972 |
| 03:59:57 pm | 50.21 | 100 | 47,820 |
Monthly variations
Annual change
| 2024 | -23.66% | ||
| 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 | -.--% | ||
| 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.
