Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,440.3
-41.0 (-1.65%)

 

  • STI Straits Times Index
    2,440.3
    -41.0 (-1.65%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,322.7
    -28.2 (-2.09%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,085.8
    -517.7 (-2.19%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,734.5
    -15.8 (-0.57%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    18,065.4
    -851.6 (-4.50%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,466.0
    -72.9 (-1.61%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 922.0M
  • Value: 1,264.0M
  • Rise: 80
  • Fall: 245
  • Unch: 486

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Genting Sing0.685-0.005
ESR-REIT0.280-0.020
ThaiBev0.600-0.005
Sino Grandness0.015+0.003
Rex Intl0.087-0.001
Singtel2.520-0.020
CapitaMall Trust1.730-0.060
Mapletree Com Tr1.750-0.080
Medtecs Intl0.088+0.001
Suntec Reit1.180-0.070

World Indices

World Indices
Name Last Change
Nasdaq 7,700.1 -74.0
HSI 23,085.8 -517.7
HSCEI 9,405.0 -189.8
Jakarta 4,466.0 -72.9
Nikkei 225 18,065.4 -851.6
SSE Comp 2,734.5 -15.8
Shanghai A 2,865.7 -16.6
Shanghai B 215.6 -0.4
KOSPI 1,685.5 -69.2

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 31 Mar 2020 (End of trading day)
Last (USD): 14.880 Change: -0.370 High: 15.074 Remarks: -
Change (%): -2.43 Low: 14.869
Open 15.000 Yesterday's Close 15.25
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,726 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 1.69054 Trailing EPS (USD) e 2.17088 NAV (USD) b 19.5139
PE a 8.802 Trailing PE f 6.854 Price / NAV b 0.7625
Dividend (USD) d 0.503725 Cash In Hand (USD) g 1.1792 Issued & Paid-up Shares c 4,337,000
Dividend Yield (%) d 3.385 Price / Cash In Hand g 12.619 Treasury Shares h 2,582,041
Beta - 75 Daysi 0.291 R-Squared - 75 Days(%)i 7.48 Market Cap (M) 64.535
Beta - 500 Daysi 0.171 R-Squared - 500 Days (%)i 1.99 Enterprise Value (M) 160.192
Piotroski F Score 5 Exchange Code GFED Par Value ( $ ) n.a.
52 Weeks Volatility (%) 33.07 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 16 Mar 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 16 Mar 2020.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

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 64.535 8.802 6.854 0.7625 3.385
Industry Financial Conglomerates NASDAQ 230.485 498.914 1105.729 2.3831 0.223
Local Peer BROOGE HOLDINGS LIMITED NASDAQ 1,342.453 732.218 414.828 6.3445 -
Local Peer IMMUNOVANT INC NASDAQ 846.736 - - 7.5694 -
Local Peer PAE INCORPORATED NASDAQ 662.246 - 454.098 1.6962 -
Local Peer DIAMOND EAGLE ACQUISITION CORP NASDAQ 617.000 - 267.168 123.4000 -
Local Peer GREAT SOUTHERN BANCORPORATION INC NASDAQ 574.205 8.556 7.801 0.9521 2.957
Local Peer CONYERS PARK II ACQUISITION CORP NASDAQ 556.875 - - 111.3611 -
Local Peer EXP WORLD HOLDINGS INC NASDAQ 555.144 - - 10.6832 -
Local Peer AGM GROUP HOLDINGS INC NASDAQ 513.009 - - 99.5487 -
Local Peer GORES METROPOULOS INC NASDAQ 508.000 - - - -
Local Peer HAYMAKER ACQUISITION CORP II NASDAQ 489.500 - 163.277 1.2569 -
Local Peer GRID DYNAMICS HOLDINGS INC NASDAQ 450.672 - - 2.1369 -
Local Peer FINTECH ACQUISITION CORP III NASDAQ 443.318 816.476 103.678 1.3131 -
Other Local Peers APEX TECHNOLOGY ACQUISITION CORP (NASDAQ), THUNDER BRIDGE ACQUISITION II LTD (NASDAQ), GORES HOLDINGS IV INC (NASDAQ), WATERSTONE FINANCIAL INC MD (NASDAQ), LANDCADIA HOLDINGS II INC (NASDAQ), HENNESSY CAPITAL ACQUISTION CORP IV (NASDAQ), ACAMAR PARTNERS ACQUISITION CORP (NASDAQ), ACT II GLOBAL ACQUISITION CORP (NASDAQ), CF FINANCE ACQUISITION CORP (NASDAQ), DIAMONDPEAK HOLDINGS CORP (NASDAQ), CHP MERGER CORP (NASDAQ), TUSCAN HOLDINGS CORP (NASDAQ), GX ACQUISITION CORP (NASDAQ), NEBULA ACQUISITION CORPORATION (NASDAQ), INTERNATIONAL MONEY EXPRESS INC (NASDAQ), ORGANOGENESIS HOLDINGS INC (NASDAQ), NETFIN ACQUISITION CORP (NASDAQ), VECTOIQ ACQUISITION CORP (NASDAQ), CRESCENT ACQUISITION CORP (NASDAQ), FINSERV ACQUISITION CORP (NASDAQ), SILVER SPIKE ACQUISITION CORP (NASDAQ), SOUTH MOUNTAIN MERGER CORP (NASDAQ), FARMERS & MERCHANTS BANCORP INC (NASDAQ), OPORTUN FINANCIAL CORPORATION (NASDAQ), AMCI ACQUISITION CORP (NASDAQ), WEST BANCORPORATION INC (NASDAQ), EXPERIENCE INVESTMENTS CORP (NASDAQ), FORUM MERGER II CORPORATION (NASDAQ), LEISURE ACQUISITION CORP (NASDAQ), HEALTHCARE MERGER CORP (NASDAQ), CIIG MERGER CORP (NASDAQ), UNION ACQUISITION CORP II (NASDAQ), ALTUS MIDSTREAM COMPANY (NASDAQ), TERRITORIAL BANCOR (NASDAQ), DFP HEALTHCARE ACQUISITIONS CORP (NASDAQ), NEW PROVIDENCE ACQUISITION CORP (NASDAQ), HOME BANCORP INC (NASDAQ), MONOCLE ACQUISITION CORPORATION (NASDAQ), WINS FIN HLDGS INC (NASDAQ), STABLE ROAD ACQUISITION CORP (NASDAQ), TUSCAN HOLDINGS CORP II (NASDAQ), GREENROSE ACQUISITION CORP (NASDAQ), PROPTECH ACQUISITION CORP (NASDAQ), INSURANCE ACQUISITION CORP (NASDAQ), ATLAS TECHNICAL CONSULTANTS INC (NASDAQ), GLORY STAR NEW MEDIA GRP HLDGS LTD (NASDAQ), LF CAPITAL ACQUISITION CORP (NASDAQ), SOFTWARE ACQUISITION GROUP INC (NASDAQ), ARYA SCIENCES ACQUISITION CORP (NASDAQ), INTERNATIONAL GENERAL INS HLDGS LTD (NASDAQ), ALLEGRO MERGER CORP (NASDAQ), EAST STONE ACQUISITION CORP (NASDAQ), PROVIDENT BANCORP INC (NASDAQ), CONCRETE PUMPING HOLDINGS INC (NASDAQ), EDTECHX HLDGS ACQUISITION CORP (NASDAQ), SCHULTZE SPL PURP ACQUISITION CORP (NASDAQ), FS BANCORP INC (NASDAQ), MERIDA MERGER CORP I (NASDAQ), ALBERTON ACQUISITION CORPORATION (NASDAQ), PROFICIENT ALPHA ACQUISITION CORP (NASDAQ), TRIDENT ACQUISITIONS CORP (NASDAQ), ANDINA ACQUISITION CORP III (NASDAQ), ENOCHIAN BIOSCIENCES INC (NASDAQ), BANKFINANCIAL CORPORATION (NASDAQ), FIRST BUSINESS FINL SERVICES INC (NASDAQ), PRIORITY TECHNOLOGY HOLDINGS INC (NASDAQ), MUDRICK CAPITAL ACQUISITION CORP (NASDAQ), GORDON POINTE ACQUISITION CORP (NASDAQ), CITIZENS HLDG CO(MISS) (NASDAQ), FIRST WESTERN FINANCIAL INC (NASDAQ), OCONEE FEDERAL FINANCIAL CORP (NASDAQ), PACIFIC MERCANTILE BANCORP (NASDAQ), AMPLITUDE HEALTHCARE ACQUIS CORP (NASDAQ), SB FINANCIAL GROUP INC (NASDAQ), OPES ACQUISITION CORP (NASDAQ), TENZING ACQUISITION CORP (NASDAQ), LIV CAPITAL ACQUISITION CORP (NASDAQ), WEALTHBRIDGE ACQUISITION LIMITED (NASDAQ), 8I ENTERPRISES ACQUISITION CORP (NASDAQ), NEWBORN ACQUISITION CORP (NASDAQ), CITIZENS COMMUNITY BANCORP INC MD (NASDAQ), GREENVISION ACQUISITION CORP (NASDAQ), HL ACQUISITIONS CORP (NASDAQ), TOTTENHAM ACQUISITION I LTD (NASDAQ), AGBA ACQUISITION LIMITED (NASDAQ), LIFESCI ACQUISITION CORP (NASDAQ), YUNHONG INTERNATIONAL (NASDAQ), ORISUN ACQUISITION CORP (NASDAQ), LONGEVITY ACQUISITION CORPORATION (NASDAQ), BIG ROCK PARTNERS ACQUISITION CORP (NASDAQ), KBL MERGER CORP IV (NASDAQ), PENSARE ACQUISITION CORP (NASDAQ), RIOT BLOCKCHAIN INC (NASDAQ), US WELL SERVICES INC (NASDAQ), CHINA INTRNT NATNWIDE FINL SVCS INC (NASDAQ), REEBONZ HOLDING LIMITED (NASDAQ)
Global Peer CITIGROUP INC NYSE 88,376.605 5.301 4.876 0.5043 4.127
Global Peer AMERICAN EXPRESS CO NYSE 68,982.655 10.164 10.403 2.9900 1.817
Global Peer PRUDENTIAL FINANCIAL INC NYSE 20,649.734 5.129 5.000 0.3272 7.160
Global Peer ING GROEP N.V. SPONS ADR-EACH REPR 1 ORD EUR0.24(MGT) NYSE 20,069.241 3.617 3.749 0.3325 12.007
Global Peer MACQUARIE GROUP LIMITED ASX 30,255.544 10.146 9.669 1.5423 6.159
Global Peer SHINHAN FINANCIAL GROUP CO LTD SPONS ADR EACH REP 1 ORD KRW5000 NYSE 11,245.490 3.971 3.915 - 2.666
Global Peer ZIJIN MINING HKEx 72,325.134 14.916 14.920 1.3995 3.624
Global Peer EQUITABLE HOLDINGS INC NYSE 6,706.924 3.685 - 0.5256 2.050
Global Peer GUOCO GROUP HKEx 35,833.654 10.592 8.213 0.5989 3.673
Global Peer CANNAE HOLDINGS INC NYSE 2,663.024 96.485 30.262 1.7891 -
Other Global Peers CHINA EB LTD (HKEx), Capital Financial Indonesia Tbk. (IDX), ASSETMARK FINANCIAL HOLDINGS INC (NYSE), KINGSTON FIN (HKEx), NEW FRONTIER HEALTH CORPORATION (NYSE), FLAGSTAR BANCORP (NYSE), NETWEALTH GROUP LTD (ASX), CHURCHILL CAPITAL CORP II (NYSE), SEG (SET), FAR POINT ACQUISITION CORP (NYSE), SHENGYE CAPITAL (HKEx), TIMES NEIGHBOR (HKEx), SPARTAN ENERGY ACQUISITION CORP (NYSE), MCP MASTER INCOME TRUST (ASX), PRINX CHENGSHAN (HKEx), COLLIER CREEK HOLDINGS (NYSE), Pacific Century (SGX), REPLAY ACQUISITION CORP (NYSE), WAM LEADERS LIMITED (ASX), JUNIPER INDL HLDGS INC (NYSE), RANPAK HOLDINGS CORP (NYSE), OSPREY TECH ACQUISITION CORP (NYSE), LEGACY ACQUISITION CORP (NYSE), SWITCHBACK ENERGY ACQUISITION CORP (NYSE), TRINE ACQUISITION CORP (NYSE), GRAF INDUSTRIAL CORP (NYSE), ASIA FINANCIAL (HKEx), PUJIANG INTL (HKEx), ALUSSA ENERGY ACQUISITION CORP (NYSE), CIMC-TIANDA (HKEx), HEARTS AND MINDS INVESTMENTS LTD (ASX), CONTEL (HKEx), VGI PARTNERS ASIAN INVESTMENTS LTD (ASX), INTERPRIVATE ACQUISITION CORP (NYSE), TORTOISE ACQUISITION CORP (NYSE), RMG ACQUISITION CORP (NYSE), PIVOTAL INVESTMENT CORPORATION II (NYSE), HANG YICK HLDGS (HKEx), EQT HOLDINGS LIMITED (ASX), LEO HOLDINGS CORP (NYSE), OAKTREE ACQUISITION CORP (NYSE), ELLINGTON FINANCIAL INC (NYSE), PENTAMASTER (HKEx), SC HEALTH CORP (NYSE), GIGCAPITAL2 INC (NYSE), SCVX CORP (NYSE), MEGALITH FINANCIAL ACQUISITION CORP (NYSE), LGL SYSTEMS ACQUISITION CORP (NYSE), WAM GLOBAL LTD (ASX), PLATINUM ASIA INVESTMENTS LTD (ASX), DALIPAL HLDG (HKEx), OCT (ASIA) (HKEx), CH BAOFENG INTL (HKEx), BIOCERES CROP SOLUTIONS CORP (NYSE American), PRIMEWEST (ASX), BOQI ENV (HKEx), GALILEO ACQUISITION CORP (NYSE), CAMSING INTL (HKEx), SUPEREIF (SET), SISRAM MED (HKEx), EVER REACH GP (HKEx), C FIN INT INV (HKEx), WEALTHY WAY (HKEx), CB GLOBAL (HKEx), RIVERNORTH OPPOR MUNI INCM FD INC COM USD0.0001 (NYSE), ALTA EQUIPMENT GROUP INC (NYSE), SAFEGUARD SCIENTIFICS INC (NYSE), LUDASHI (HKEx), Capitalinc Investment Tbk. (IDX), LING YUI (HKEx), SPACE GROUP (HKEx), KINA SECURITIES LTD (ASX), SCULLY ROYALTY LTD (NYSE), DUXTON WATER LTD (ASX), ASIA ORIENT (HKEx), RIVERINE CHINA (HKEx), KIMOU ENVIRON (HKEx), XIMEI RESOURCES (HKEx), RISECOMM GP (HKEx), FURNIWEB (HKEx), CVC LIMITED (ASX), ZACD (HKEx), GOODRESOURCES (HKEx), KATO (HK) HLDGS (HKEx), KANGLI INT HLDG (HKEx), FIRST SHANGHAI (HKEx), CHINA TRENDS (HKEx), MAN SHUN GP (HKEx), MIJI INTL HLDGS (HKEx), 360 CAPITAL DIGITAL INFRASTRUCTURE (ASX), LEE HING (HKEx), SPHERIA EMERGING COMPANIES LTD (ASX), PNE Industries (SGX), SBAGAN (Bursa), FUTURE WORLD FH (HKEx), VICON HOLDINGS (HKEx), VIZIONE (Bursa), RYDER CAPITAL LTD (ASX), GUOAN INTL (HKEx), TS WONDERS (HKEx), TIAN CHANG GP (HKEx), CONTANGO INCOME GENERATOR LIMITED (ASX), TRANSTECH (HKEx), Panca Global Kapital Tbk. (IDX), VIXTEL TECH (HKEx), TRIBECA GLOBAL NATURAL RES LTD (ASX), LAI SI ENT (HKEx), ORIENTAL EXPL (HKEx), WING CHI HLDGS (HKEx), POWER FINANCIAL (HKEx), JLOGO HLDGS (HKEx), TAK LEE MACH (HKEx), SMART GLOBE (HKEx), EMPIRE ENERGY GROUP LIMITED (ASX), SHEUNG MOON (HKEx), DUXTON BROADACRE FARMS LTD (ASX), Guoan Intl (SGX), PALADIN (HKEx), SEM HLDGS (HKEx), ACME INTL HLDGS (HKEx), DRAGON RISE GP (HKEx), BESTON GLOBAL FOOD COMPANY LIMITED (ASX), ALTUS HLDGS (HKEx), WARISAN (Bursa), LAPCO HOLDINGS (HKEx), WT GROUP (HKEx), China Env (SGX), ZIONCOM (HKEx), FDG KINETIC (HKEx), PINE TECH (HKEx), TWINTEK (HKEx), HANVEY GROUP (HKEx), KPPROP (Bursa), GRP^ (SGX), GUNUNG (Bursa), KIDSLAND INTL (HKEx), FNS (SET), Charisma Energy (SGX), MJPERAK (Bursa), TNITY (SET), CHINA TANGSHANG (HKEx), A1 INVESTMENTS & RESOURCES LTD (ASX), HNA TECH INV (HKEx), LKS HOLDING (HKEx), EAGLERIDE INV (HKEx), BDB (Bursa), NNK (HKEx), HG Metal (SGX), CH INNOVATION (HKEx), DT CAPITAL (HKEx), TONGDA HONG TAI (HKEx), G & M HLDGS (HKEx), Axcelasia (SGX), HINGTEX HLDGS (HKEx), WAN LEADER (HKEx), CTIB (Bursa), METROPOLIS CAP (HKEx), ICONIC (Bursa), SCOPE (Bursa), Alfa Energi Investama Tbk. (IDX), CH INTERNET INV (HKEx), CORE ECON INV (HKEx), OMNIBRIDGE HLDG (HKEx), CLIME INVESTMENT MANAGEMENT LTD (ASX), GOLDEN PONDER (HKEx), VICO INTL HLDGS (HKEx), Charnic Capital Tbk. (IDX), SCC (Bursa), TREE HOLDINGS (HKEx), CAPITAL FIN (HKEx), CLOUD COPPER (HKEx), YUK WING GP (HKEx), SDS (Bursa), Pool Advista Finance Tbk. (IDX), SHUANG YUN HLDG (HKEx), AMUSE GROUP (HKEx), VONGROUP (HKEx), AMASSE CAPITAL (HKEx), GPP (Bursa), S&P INTL HLDG (HKEx), FINTEC (Bursa), CH INV FIN GP (HKEx), FOUNDERS FIRST LIMITED (ASX), ECP EMERGING GROWTH LTD (ASX), Jadason^ (SGX), KEYBRIDGE CAPITAL LTD (ASX), LEWEKO (Bursa), DIRE Ciptadana Properti Perhotelan Padjajaran (IDX), PKS HOLDINGS LTD (ASX), IQ3CORP LTD (ASX), KINETIX SYSTEMS (HKEx), InnoPac^ (SGX), LONDON CITY EQUITIES LIMITED (ASX), SUNLIGHT HLDGS (HKEx), BAO SHEN HLDGS (HKEx), Asiatic (SGX), SHEN YOU HLDGS (HKEx), HM INTL HLDGS (HKEx), COHEN & COMPANY INC (NYSE American), CHI OCEAN IND (HKEx), HUIYIN HLDGS GP (HKEx), FINTEC-PA (Bursa), NATIONAL INV (HKEx), KAILI RESOURCES LIMITED (ASX), PARAZERO LTD (ASX), JIAJIAFU MODERN AGRICULTURE LTD (ASX), 8IP EMERGING CO LTD (ASX), MEC RESOURCES LTD (ASX), R3D GLOBAL LIMITED (ASX), VIAGOLD CAPITAL (ASX), LANKA GRAPHITE LTD (ASX), STEMIFY LTD (ASX), POLYMER (Bursa)
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 --0.090
-0.60 %
10 Days --1.096
-6.86 %
20 Days --8.860
-37.32 %
Medium Term Return 3 Months 0.150-10.320
-40.36 %
6 Months 0.280-9.370
-37.48 %
1 Year 0.540-7.562
-31.29 %
Long Term Return 2 Years 1.030-8.270
-31.27 %
3 Years 1.350-5.190
-19.13 %
5 Years 1.970+0.460
+16.85 %
Annualised Return Annualised --
+3.16 %
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 13.500 - 26.930 Change From 1 Year Low +1.380 % Change From 1 Year Low (%) +10.22
Change From 1 Year High -12.050 % Change From 1 Year High (%) -44.75
2 Years Range 13.500 - 27.393 Change From 2 Years Low +1.380 % Change From 2 Years Low (%) +10.22
Change From 2 Years High -12.513 % Change From 2 Years High (%) -45.68
5 Years Range 13.500 - 27.393 Change From 5 Years Low +1.380 % Change From 5 Years Low (%) +10.22
Change From 5 Years High -12.513 % Change From 5 Years High (%) -45.68
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
31 Mar 2020 15.000 15.074 14.869 14.880 1,726 -
30 Mar 2020 14.760 15.250 14.760 15.250 518 -
27 Mar 2020 14.750 15.500 14.750 14.760 5,141 -
26 Mar 2020 14.970 15.553 14.510 14.510 7,570 -
25 Mar 2020 15.000 15.000 13.500 14.970 2,855 -
24 Mar 2020 14.680 15.980 14.680 15.980 847 -
23 Mar 2020 15.620 15.620 15.620 15.620 402 -
20 Mar 2020 15.702 16.500 15.702 16.400 6,989 -
19 Mar 2020 15.620 15.620 15.620 15.620 514 -
18 Mar 2020 20.000 20.000 14.000 15.976 1,449 -
17 Mar 2020 21.000 21.000 20.950 20.950 593 -
16 Mar 2020 21.000 21.370 20.000 20.800 2,229 -
13 Mar 2020 23.035 23.035 21.500 21.500 3,672 -
12 Mar 2020 22.560 22.712 22.000 22.085 2,919 -
11 Mar 2020 23.250 23.370 23.000 23.020 10,732 -
10 Mar 2020 22.952 22.980 22.950 22.980 1,009 -
09 Mar 2020 23.250 23.430 22.210 22.520 2,423 -
06 Mar 2020 23.500 23.500 23.250 23.250 1,293 -
05 Mar 2020 23.580 23.650 23.500 23.500 11,159 -
04 Mar 2020 23.550 23.740 23.550 23.740 1,253 -
03 Mar 2020 24.355 24.355 23.700 23.720 7,631 -
02 Mar 2020 23.886 23.886 23.710 23.710 1,539 -
Summary
Current 2 Weeks
(18 Mar 2020 to 31 Mar 2020)
20.000 20.000 13.500 14.880 28,011 -
Previous 2 Weeks
(04 Mar 2020 to 17 Mar 2020)
23.550 23.740 13.500 20.950 37,282 -
4 Weeks from
(04 Feb 2020 to 03 Mar 2020)
23.510 24.150 13.500 23.720 37,912 -
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.