Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,669.5
8.1 (0.30%)

 

  • STI Straits Times Index
    2,669.5
    8.1 (0.30%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,583.5
    16.8 (1.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,129.2
    153.5 (0.59%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,403.4
    58.1 (1.74%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,438.7
    -176.0 (-0.78%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,076.2
    89.1 (1.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,868.5M
  • Value: 1,016.3M
  • Rise: 197
  • Fall: 137
  • Unch: 475

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Singapore-eDev0.133+0.014
AsiaMedic0.020+0.005
Medtecs Intl0.820+0.115
SinoCloud0.001-0.001
Ntegrator Intl0.010+0.001
Wilton Resources0.038+0.005
TEE Intl0.033+0.003
Spackman0.010-0.001
BlackGoldNatural0.018+0.002
Healthway Med0.035+0.004

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

GUARANTY FEDERAL BANCSHARES INC GUARANTY FEDERAL BANCSHARES
Updated on 07 Jul 2020 (End of trading day)
Last (USD): 15.188 Change: - High: 15.188 Remarks: -
Change (%): - Low: 15.188
Open 15.188 Yesterday's Close 15.1877
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) - Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.15701 Trailing EPS (USD) e 2.15345 NAV (USD) b 19.1902
PE a 7.041 Trailing PE f 7.053 Price / NAV b 0.7914
Dividend (USD) d 0.536607 Cash In Hand (USD) g 1.4015 Issued & Paid-up Shares c 4,364,890
Dividend Yield (%) d 3.533 Price / Cash In Hand g 10.837 Treasury Shares h 2,554,608
Market Cap (M) 66.293 Enterprise Value (M) 145.813
Piotroski F Score 5 Exchange Code GFED Par Value ( $ ) n.a.
52 Weeks Volatility (%) 41.52 Free Float (%) -
Sector & Industry Finance - Financial Conglomerates
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 08 May 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 11 May 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference GUARANTY FEDERAL BANCSHARES INC NASDAQ 66.293 7.041 7.053 0.7914 3.533
Industry Financial Conglomerates NASDAQ 247.797 581.952 3552.195 1.9608 0.246
Local Peer IMMUNOVANT INC NASDAQ 2,092.743 - - 22.2473 -
Local Peer EXP WORLD HOLDINGS INC NASDAQ 1,124.797 - - 20.1660 -
Local Peer BROOGE ENERGY LIMITED NASDAQ 939.169 512.253 290.210 4.4386 -
Local Peer CONYERS PARK II ACQUISITION CORP NASDAQ 635.344 257.289 188.499 1.4471 -
Local Peer WINS FIN HLDGS INC NASDAQ 628.865 59.893 146.731 2.3552 -
Local Peer AGM GROUP HOLDINGS INC NASDAQ 514.262 - - 43.3935 -
Local Peer LANDCADIA HOLDINGS II INC NASDAQ 480.700 - 761.954 96.1265 -
Local Peer GREAT SOUTHERN BANCORPORATION INC NASDAQ 521.968 7.091 7.365 0.8498 3.606
Local Peer GORES METROPOULOS INC NASDAQ 539.000 98.990 101.318 1.3703 -
Local Peer HAYMAKER ACQUISITION CORP II NASDAQ 512.500 170.947 122.848 102.5000 -
Local Peer FINTECH ACQUISITION CORP III NASDAQ 487.158 113.930 122.013 1.4393 -
Local Peer INTERNATIONAL MONEY EXPRESS INC NASDAQ 471.630 24.052 21.301 7.5790 -
Other Local Peers APEX TECHNOLOGY ACQUISITION CORP (NASDAQ), THUNDER BRIDGE ACQUISITION II LTD (NASDAQ), GORES HOLDINGS IV INC (NASDAQ), FORUM MERGER II CORPORATION (NASDAQ), HUDSON EXECUTIVE INV CORP (NASDAQ), HENNESSY CAPITAL ACQUISTION CORP IV (NASDAQ), ACAMAR PARTNERS ACQUISITION CORP (NASDAQ), CF FINANCE ACQUISITION CORP (NASDAQ), ORGANOGENESIS HOLDINGS INC (NASDAQ), GRID DYNAMICS HOLDINGS INC (NASDAQ), CHP MERGER CORP (NASDAQ), WATERSTONE FINANCIAL INC MD (NASDAQ), TUSCAN HOLDINGS CORP (NASDAQ), GX ACQUISITION CORP (NASDAQ), DIAMONDPEAK HOLDINGS CORP (NASDAQ), NETFIN ACQUISITION CORP (NASDAQ), EXPERIENCE INVESTMENTS CORP (NASDAQ), CRESCENT ACQUISITION CORP (NASDAQ), HEALTHCARE MERGER CORP (NASDAQ), FINSERV ACQUISITION CORP (NASDAQ), SOUTH MOUNTAIN MERGER CORP (NASDAQ), CIIG MERGER CORP (NASDAQ), SILVER SPIKE ACQUISITION CORP (NASDAQ), INTERNATIONAL GENERAL INS HLDGS LTD (NASDAQ), DFP HEALTHCARE ACQUISITIONS CORP (NASDAQ), NEW PROVIDENCE ACQUISITION CORP (NASDAQ), AMCI ACQUISITION CORP (NASDAQ), WEST BANCORPORATION INC (NASDAQ), INSURANCE ACQUISITION CORP (NASDAQ), UNION ACQUISITION CORP II (NASDAQ), HOME BANCORP INC (NASDAQ), FARMERS & MERCHANTS BANCORP INC (NASDAQ), MONOCLE ACQUISITION CORPORATION (NASDAQ), TUSCAN HOLDINGS CORP II (NASDAQ), TERRITORIAL BANCOR (NASDAQ), STABLE ROAD ACQUISITION CORP (NASDAQ), PROPTECH ACQUISITION CORP (NASDAQ), GREENROSE ACQUISITION CORP (NASDAQ), LF CAPITAL ACQUISITION CORP (NASDAQ), GLORY STAR NEW MEDIA GRP HLDGS LTD (NASDAQ), CONCRETE PUMPING HOLDINGS INC (NASDAQ), SOFTWARE ACQUISITION GROUP INC (NASDAQ), ENOCHIAN BIOSCIENCES INC (NASDAQ), EAST STONE ACQUISITION CORP (NASDAQ), SCHULTZE SPL PURP ACQUISITION CORP (NASDAQ), MERIDA MERGER CORP I (NASDAQ), FS BANCORP INC (NASDAQ), ALBERTON ACQUISITION CORPORATION (NASDAQ), PROVIDENT BANCORP INC (NASDAQ), COLLECTIVE GROWTH CORP (NASDAQ), OCONEE FEDERAL FINANCIAL CORP (NASDAQ), ANDINA ACQUISITION CORP III (NASDAQ), TRIDENT ACQUISITIONS CORP (NASDAQ), FIRST BUSINESS FINL SERVICES INC (NASDAQ), CITIZENS HLDG CO(MISS) (NASDAQ), SB FINANCIAL GROUP INC (NASDAQ), NOVUS CAPITAL CORP (NASDAQ), BANKFINANCIAL CORPORATION (NASDAQ), OPES ACQUISITION CORP (NASDAQ), AMPLITUDE HEALTHCARE ACQUIS CORP (NASDAQ), LIV CAPITAL ACQUISITION CORP (NASDAQ), YUNHONG INTERNATIONAL (NASDAQ), HL ACQUISITIONS CORP (NASDAQ), TENZING ACQUISITION CORP (NASDAQ), RIOT BLOCKCHAIN INC (NASDAQ), PACIFIC MERCANTILE BANCORP (NASDAQ), LIFESCI ACQUISITION CORP (NASDAQ), CITIZENS COMMUNITY BANCORP INC MD (NASDAQ), ROTH CH ACQUISITION I CO (NASDAQ), 8I ENTERPRISES ACQUISITION CORP (NASDAQ), NEWBORN ACQUISITION CORP (NASDAQ), GREENVISION ACQUISITION CORP (NASDAQ), LEISURE ACQUISITION CORP (NASDAQ), AMERICAN VIRTUAL CLOUD TECH INC (NASDAQ), AGBA ACQUISITION LIMITED (NASDAQ), ORISUN ACQUISITION CORP (NASDAQ), LONGEVITY ACQUISITION CORPORATION (NASDAQ), MOUNTAIN CREST ACQUISITION CORP (NASDAQ), KBL MERGER CORP IV (NASDAQ), ATLAS TECHNICAL CONSULTANTS INC (NASDAQ), BRILLIANT ACQUISITION CORP (NASDAQ), TOTTENHAM ACQUISITION I LTD (NASDAQ), US WELL SERVICES INC (NASDAQ), BIG ROCK PARTNERS ACQUISITION CORP (NASDAQ), HUDSON CAPITAL INC (NASDAQ), YUNHONG INTERNATIONAL COM USD0.001 (S/R 31/01/2027) (NASDAQ), YUNHONG INTERNATIONAL C/WTS 31/01/2027 (TO PUR COM) (NASDAQ)
Global Peer CITIGROUP INC NYSE 104,756.679 5.765 6.570 0.6008 3.875
Global Peer AMERICAN EXPRESS CO NYSE 74,870.446 11.291 13.748 3.5642 1.774
Global Peer MACQUARIE GROUP LIMITED ASX 42,701.549 16.199 16.199 2.0273 3.425
Global Peer ING GROEP N.V. SPONS ADR-EACH REPR 1 ORD EUR0.24(MGT) NYSE 28,240.416 5.277 6.916 - -
Global Peer PRUDENTIAL FINANCIAL INC NYSE 23,459.050 5.666 7.974 0.3881 6.800
Global Peer ZIJIN MINING HKEx 118,257.938 24.344 23.707 2.4235 2.350
Global Peer SHINHAN FINANCIAL GROUP CO LTD SPONS ADR EACH REP 1 ORD KRW5000 NYSE 11,934.925 4.165 4.223 0.3770 -
Global Peer EQUITABLE HOLDINGS INC NYSE 8,510.889 - 1.917 0.4407 3.160
Global Peer GUOCO GROUP HKEx 36,129.800 10.680 8.281 0.6038 3.601
Global Peer CANNAE HOLDINGS INC NYSE 3,595.768 46.517 4.922 1.6491 -
Other Global Peers CHINA EB LTD (HKEx), KINGSTON FIN (HKEx), ASSETMARK FINANCIAL HOLDINGS INC (NYSE), Capital Financial Indonesia Tbk. (IDX), FLAGSTAR BANCORP (NYSE), NETWEALTH GROUP LTD (ASX), NEW FRONTIER HEALTH CORPORATION (NYSE), TIMES NEIGHBOR (HKEx), CHURCHILL CAPITAL CORP III (NYSE), CHURCHILL CAPITAL CORP II (NYSE), SOCIAL CAPITAL HEDOSOPHIA HLDGS III (NYSE), MCP MASTER INCOME TRUST (ASX), FAR POINT ACQUISITION CORP (NYSE), FLYING EAGLE ACQUISITION CORP (NYSE), TORTOISE ACQUISITION CORP (NYSE), COLLIER CREEK HOLDINGS (NYSE), SPARTAN ENERGY ACQUISITION CORP (NYSE), SHENGYE CAPITAL (HKEx), PRINX CHENGSHAN (HKEx), SEG (SET), SUSTAINABLE OPPORTUNITIES ACQ CORP (NYSE), Pacific Century (SGX), WAM LEADERS LIMITED (ASX), ELLINGTON FINANCIAL INC (NYSE), HEARTS AND MINDS INVESTMENTS LTD (ASX), SOCIAL CAP HEDOSOPHIA HLDGS CORP II (NYSE), GRAF INDUSTRIAL CORP (NYSE), REPLAY ACQUISITION CORP (NYSE), JUNIPER INDL HLDGS INC (NYSE), ASIA FINANCIAL (HKEx), FORTRESS VALUE ACQUISITION CORP (NYSE), CC NEUBERGER PRINCIPAL HOLDINGS I (NYSE), CIMC-TIANDA (HKEx), OSPREY TECH ACQUISITION CORP (NYSE), SWITCHBACK ENERGY ACQUISITION CORP (NYSE), PENTAMASTER (HKEx), TRINE ACQUISITION CORP (NYSE), LEGACY ACQUISITION CORP (NYSE), EQT HOLDINGS LIMITED (ASX), ALUSSA ENERGY ACQUISITION CORP (NYSE), CONTEL (HKEx), PUJIANG INTL (HKEx), INTERPRIVATE ACQUISITION CORP (NYSE), VGI PARTNERS ASIAN INVESTMENTS LTD (ASX), RMG ACQUISITION CORP (NYSE), PIVOTAL INVESTMENT CORPORATION II (NYSE), C FIN INT INV (HKEx), WAM GLOBAL LTD (ASX), PRIMEWEST (ASX), CITIC CAPITAL ACQ CORP (NYSE), PLATINUM ASIA INVESTMENTS LTD (ASX), OAKTREE ACQUISITION CORP (NYSE), LEO HOLDINGS CORP (NYSE), HANG YICK HLDGS (HKEx), DMY TECHNOLOGY GROUP INC (NYSE), DALIPAL HLDG (HKEx), SC HEALTH CORP (NYSE), SCVX CORP (NYSE), BIOCERES CROP SOLUTIONS CORP (NYSE American), MEGALITH FINANCIAL ACQUISITION CORP (NYSE), GIGCAPITAL2 INC (NYSE), LGL SYSTEMS ACQUISITION CORP (NYSE), CH BAOFENG INTL (HKEx), LIVE OAK ACQUISITION CORP (NYSE), SUPEREIF (SET), OCT (ASIA) (HKEx), GALILEO ACQUISITION CORP (NYSE), SISRAM MED (HKEx), CAMSING INTL (HKEx), BOQI ENV (HKEx), EVER REACH GP (HKEx), WEALTHY WAY (HKEx), SAFEGUARD SCIENTIFICS INC (NYSE), RIVERNORTH OPPOR MUNI INCM FD INC COM USD0.0001 (NYSE), LUDASHI (HKEx), KINA SECURITIES LTD (ASX), CVC LIMITED (ASX), DUXTON WATER LTD (ASX), Capitalinc Investment Tbk. (IDX), SPACE GROUP (HKEx), RIVERINE CHINA (HKEx), CHARDAN HEALTHCARE ACQ 2 CORP (NYSE American), ASIA ORIENT (HKEx), XIMEI RESOURCES (HKEx), SCULLY ROYALTY LTD (NYSE), SouthernAlliance (SGX), CB GLOBAL (HKEx), KIMOU ENVIRON (HKEx), RISECOMM GP (HKEx), Guoan Intl (SGX), FIRST SHANGHAI (HKEx), GIGCAPITAL3 INC (NYSE), ZACD (HKEx), GOODRESOURCES (HKEx), KANGLI INT HLDG (HKEx), VIZIONE (Bursa), LOTUS HORIZON (HKEx), KATO (HK) HLDGS (HKEx), 360 CAPITAL DIGITAL INFRASTRUCTURE (ASX), SPHERIA EMERGING COMPANIES LTD (ASX), RYDER CAPITAL LTD (ASX), CHINA TRENDS (HKEx), EMPIRE ENERGY GROUP LIMITED (ASX), GUOAN INTL (HKEx), PNE Industries (SGX), LITIAN PICTURES (HKEx), CONTANGO INCOME GENERATOR LIMITED (ASX), TRIBECA GLOBAL NATURAL RES LTD (ASX), MAN SHUN GP (HKEx), MIJI INTL HLDGS (HKEx), TIAN CHANG GP (HKEx), MOG HOLDINGS (HKEx), TRANSTECH (HKEx), SBAGAN (Bursa), FURNIWEB (HKEx), VIXTEL TECH (HKEx), BESTON GLOBAL FOOD COMPANY LIMITED (ASX), LEE HING (HKEx), TS WONDERS (HKEx), SHEUNG MOON (HKEx), DUXTON BROADACRE FARMS LTD (ASX), GUNUNG (Bursa), FINTEC (Bursa), JLOGO HLDGS (HKEx), PALADIN (HKEx), ORIENTAL EXPL (HKEx), POWER FINANCIAL (HKEx), LAI SI ENT (HKEx), SEM HLDGS (HKEx), FNS (SET), SMART GLOBE (HKEx), GRP (SGX), SCOPE (Bursa), FDG KINETIC (HKEx), CLIME INVESTMENT MANAGEMENT LTD (ASX), TNITY (SET), Axington (SGX), WING CHI HLDGS (HKEx), TWINTEK (HKEx), KPPROP (Bursa), Panca Global Kapital Tbk. (IDX), ALTUS HLDGS (HKEx), China Env (SGX), FOUNDERS FIRST LIMITED (ASX), NNK (HKEx), CLOUD COPPER (HKEx), ACME INTL HLDGS (HKEx), DT CAPITAL (HKEx), A1 INVESTMENTS & RESOURCES LTD (ASX), PKS HOLDINGS LTD (ASX), BDB (Bursa), WARISAN (Bursa), MJPERAK (Bursa), DRAGON RISE GP (HKEx), VICON HOLDINGS (HKEx), TREE HOLDINGS (HKEx), Charisma Energy (SGX), KIDSLAND INTL (HKEx), LING YUI (HKEx), Jadason (SGX), ZIONCOM (HKEx), CH INNOVATION (HKEx), HINGTEX HLDGS (HKEx), HNA TECH INV (HKEx), HG Metal (SGX), Charnic Capital Tbk. (IDX), G & M HLDGS (HKEx), LAPCO HOLDINGS (HKEx), CHINA TANGSHANG (HKEx), CTIB (Bursa), FINTEC-PA (Bursa), ECP EMERGING GROWTH LTD (ASX), PINE TECH (HKEx), METROPOLIS CAP (HKEx), OMNIBRIDGE HLDG (HKEx), SCC (Bursa), WAN LEADER (HKEx), Pool Advista Finance Tbk. (IDX), YUK WING GP (HKEx), FUTURE WORLD FH (HKEx), CH INTERNET INV (HKEx), WT GROUP (HKEx), HANVEY GROUP (HKEx), S&P INTL HLDG (HKEx), KINETIX SYSTEMS (HKEx), CH INV FIN GP (HKEx), GOLDEN PONDER (HKEx), Alfa Energi Investama Tbk. (IDX), SHUANG YUN HLDG (HKEx), COHEN & COMPANY INC (NYSE American), GPP (Bursa), AMUSE GROUP (HKEx), LKS HOLDING (HKEx), VICO INTL HLDGS (HKEx), EAGLERIDE INV (HKEx), AMASSE CAPITAL (HKEx), TONGDA HONG TAI (HKEx), IQ3CORP LTD (ASX), KEYBRIDGE CAPITAL LTD (ASX), SHEN YOU HLDGS (HKEx), DIRE Ciptadana Properti Perhotelan Padjajaran (IDX), Asiatic (SGX), VONGROUP (HKEx), CAPITAL FIN (HKEx), LONDON CITY EQUITIES LIMITED (ASX), CORE ECON INV (HKEx), InnoPac^ (SGX), HUIYIN HLDGS GP (HKEx), SUNLIGHT HLDGS (HKEx), NATIONAL INV (HKEx), CHI OCEAN IND (HKEx), BAO SHEN HLDGS (HKEx), KAILI RESOURCES LIMITED (ASX), HM INTL HLDGS (HKEx), PARAZERO LTD (ASX), JIAJIAFU MODERN AGRICULTURE LTD (ASX), 8IP EMERGING CO LTD (ASX), STEMIFY LTD (ASX), MEC RESOURCES LTD (ASX), R3D GLOBAL LIMITED (ASX), LANKA GRAPHITE LTD (ASX), VIAGOLD RARE EARTH RESOURCES HLDS (ASX), POLYMER (Bursa), JAWS ACQUISITION CORP (NYSE)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days 0.150-0.502
-2.25 %
10 Days 0.150-0.482
-2.12 %
20 Days 0.150-0.312
-1.05 %
Medium Term Return 3 Months 0.150+1.238
+9.95 %
6 Months 0.300-9.372
-36.94 %
1 Year 0.580-8.062
-32.18 %
Long Term Return 2 Years 1.090-9.462
-33.96 %
3 Years 1.550-5.712
-19.92 %
5 Years 2.220+0.538
+18.82 %
Annualised Return Annualised --
+3.51 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 12.700 - 26.930 Change From 1 Year Low +2.488 % Change From 1 Year Low (%) +19.59
Change From 1 Year High -11.742 % Change From 1 Year High (%) -43.60
2 Years Range 12.700 - 27.393 Change From 2 Years Low +2.488 % Change From 2 Years Low (%) +19.59
Change From 2 Years High -12.205 % Change From 2 Years High (%) -44.56
5 Years Range 12.700 - 27.393 Change From 5 Years Low +2.488 % Change From 5 Years Low (%) +19.59
Change From 5 Years High -12.205 % Change From 5 Years High (%) -44.56
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Guaranty Federal Bancshares, Inc. is a bank holding company, which engages in the provision of financial and banking services through its subsidiary, Guaranty Federal Savings Bank. It focuses on investing deposits in commercial real estate loans, multi-family residential mortgage loans, construction loans, permanent one- to four-family residential mortgage loans, business, consumer and other loans. The company was founded in September 1997 and is headquartered in Springfield, MO.

Historical Price Data

Date Open High Low Close Volume VWAP
07 Jul 2020 15.188 15.188 15.188 15.188 - -
06 Jul 2020 15.364 15.430 15.145 15.188 4,841 -
02 Jul 2020 15.051 15.051 15.051 15.051 328 -
01 Jul 2020 15.690 15.690 15.690 15.690 120 -
30 Jun 2020 15.250 15.250 15.000 15.250 1,622 -
29 Jun 2020 15.250 15.250 15.250 15.250 408 -
26 Jun 2020 15.854 15.854 15.854 15.854 - -
25 Jun 2020 16.770 16.770 15.854 15.854 490 -
24 Jun 2020 15.900 15.900 15.670 15.670 1,242 -
23 Jun 2020 16.680 16.680 15.010 16.440 1,398 -
22 Jun 2020 15.660 16.440 15.552 16.440 1,893 -
19 Jun 2020 15.600 16.760 15.600 16.760 745 -
18 Jun 2020 16.590 16.590 15.550 15.910 2,096 -
17 Jun 2020 15.520 16.770 15.520 16.680 1,445 -
16 Jun 2020 16.900 16.900 16.900 16.900 222 -
15 Jun 2020 15.000 15.000 15.000 15.000 - -
12 Jun 2020 15.000 15.000 15.000 15.000 692 -
11 Jun 2020 16.000 16.000 14.540 14.540 1,453 -
10 Jun 2020 15.560 15.560 15.495 15.500 4,369 -
09 Jun 2020 15.500 16.950 15.450 16.005 3,225 -
08 Jun 2020 15.000 15.475 14.800 15.475 6,747 -
05 Jun 2020 14.230 14.750 14.175 14.520 4,323 -
Summary
Current 2 Weeks
(23 Jun 2020 to 07 Jul 2020)
16.680 16.770 15.000 15.188 10,449 -
Previous 2 Weeks
(09 Jun 2020 to 22 Jun 2020)
15.500 16.950 15.000 16.440 16,140 -
4 Weeks from
(11 May 2020 to 08 Jun 2020)
15.050 16.770 14.550 15.475 156,088 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.