Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 3,600 |
| Jun 13 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 300 |
| Jun 12 2024 | 5.65 | 0.13 | 2.36% | 5.34 | 5.65 | 5.34 | 600 |
| Jun 11 2024 | 5.52 | 0.16 | 2.94% | 5.25 | 5.52 | 5.25 | 1,800 |
| Jun 10 2024 | 5.3625 | -0.04 | -0.69% | 5.27 | 5.40 | 5.27 | 1,200 |
| Jun 07 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0 |
| Jun 06 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 16 |
| Jun 05 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0 |
| Jun 04 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0 |
| Jun 03 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0 |
| May 31 2024 | 5.40 | 0.05 | 0.93% | 5.35 | 5.40 | 5.25 | 79,860 |
| May 30 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.37 | 5.35 | 4,887 |
| May 29 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| May 28 2024 | 5.35 | 0.09 | 1.71% | 5.30 | 5.35 | 5.28 | 2,100 |
| May 24 2024 | 5.26 | 0.02 | 0.38% | 5.26 | 5.26 | 5.26 | 100 |
| May 23 2024 | 5.24 | 0.04 | 0.77% | 5.20 | 5.24 | 5.20 | 598 |
| May 22 2024 | 5.20 | 0.00 | 0.00% | 5.15 | 5.20 | 5.15 | 14,403 |
| May 21 2024 | 5.20 | 0.04 | 0.78% | 5.16 | 5.20 | 5.13 | 54,500 |
| May 20 2024 | 5.16 | 0.01 | 0.19% | 5.20 | 5.20 | 5.14 | 203,610 |
| May 17 2024 | 5.15 | -0.05 | -0.96% | 5.15 | 5.21 | 5.15 | 16,800 |
| May 16 2024 | 5.20 | 0.05 | 0.97% | 5.15 | 5.20 | 5.11 | 3,650 |
| May 15 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| May 14 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| May 13 2024 | 5.15 | -0.01 | -0.19% | 5.15 | 5.20 | 5.06 | 40,200 |
| May 10 2024 | 5.16 | -0.02 | -0.39% | 5.15 | 5.16 | 5.12 | 6,400 |
| May 09 2024 | 5.18 | 0.03 | 0.58% | 5.13 | 5.20 | 5.13 | 3,710 |
| May 08 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| May 07 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 1,006 |
| May 06 2024 | 5.15 | 0.02 | 0.34% | 5.10 | 5.15 | 5.06 | 8,389 |
| May 03 2024 | 5.1325 | -0.05 | -0.97% | 5.11 | 5.1325 | 5.11 | 12,222 |
| May 02 2024 | 5.183 | 0.00 | 0.00% | 5.183 | 5.183 | 5.183 | 0 |
| May 01 2024 | 5.183 | 0.03 | 0.64% | 5.15 | 5.20 | 5.1415 | 1,400 |
| Apr 30 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Apr 29 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Apr 26 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Apr 25 2024 | 5.15 | -0.02 | -0.39% | 5.15 | 5.15 | 5.15 | 2,722 |
| Apr 24 2024 | 5.17 | 0.04 | 0.68% | 5.15 | 5.175 | 5.15 | 7,000 |
| Apr 23 2024 | 5.135 | 0.01 | 0.29% | 5.135 | 5.135 | 5.135 | 100 |
| Apr 22 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 0 |
| Apr 19 2024 | 5.12 | 0.01 | 0.20% | 5.12 | 5.12 | 5.12 | 1,599 |
| Apr 18 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 0 |
| Apr 17 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 0 |
| Apr 16 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 0 |
| Apr 15 2024 | 5.11 | -0.01 | -0.18% | 5.11 | 5.11 | 5.11 | 100 |
| Apr 12 2024 | 5.119 | -0.01 | -0.21% | 5.11 | 5.155 | 5.11 | 700 |
| Apr 11 2024 | 5.13 | 0.02 | 0.39% | 5.13 | 5.13 | 5.13 | 130 |
| Apr 10 2024 | 5.11 | -0.07 | -1.35% | 5.12 | 5.155 | 5.11 | 3,670 |
| Apr 09 2024 | 5.18 | 0.00 | 0.00% | 5.15 | 5.18 | 5.15 | 6,000 |
| Apr 08 2024 | 5.18 | -0.02 | -0.38% | 5.13 | 5.18 | 5.13 | 23,400 |
| Apr 05 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Apr 04 2024 | 5.20 | 0.02 | 0.39% | 5.18 | 5.23 | 5.15 | 13,100 |
| Apr 03 2024 | 5.18 | -0.06 | -1.19% | 5.237 | 5.25 | 5.18 | 17,200 |
| Apr 02 2024 | 5.2425 | -0.01 | -0.14% | 5.23 | 5.2425 | 5.23 | 20,340 |
| Apr 01 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.22 | 23,230 |
| Mar 28 2024 | 5.25 | -0.01 | -0.19% | 5.27 | 5.28 | 5.25 | 47,000 |
| Mar 27 2024 | 5.26 | 0.00 | 0.00% | 5.39 | 5.39 | 5.25 | 27,710 |
| Mar 26 2024 | 5.26 | -0.11 | -2.09% | 5.26 | 5.26 | 5.26 | 1,100 |
| Mar 25 2024 | 5.3725 | 0.02 | 0.42% | 5.26 | 5.41 | 5.26 | 1,548 |
| Mar 22 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Mar 21 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Mar 20 2024 | 5.35 | 0.03 | 0.56% | 5.30 | 5.35 | 5.30 | 5,100 |
| Mar 19 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0 |
| Mar 18 2024 | 5.32 | 0.00 | 0.00% | 5.30 | 5.32 | 5.30 | 5,275 |
