INDEPENDENT BANK CORP. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 46.51 USD | -0.02% |
|
-4.48% | -29.33% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-06-13 | 2024-06-14 | 2024-06-17 | 2024-06-18 | |
|---|---|---|---|---|
| Last | 47.72 $ | 46.48 $ | 46.52 $ | 46.51 $ |
| Volume | 379 781 | 233 542 | 661 777 | 376 168 |
| Change | -1.99% | -2.60% | +0.09% | -0.02% |
| Opening | 48.68 | 47.28 | 46.10 | 46.50 |
| High | 48.74 | 47.52 | 46.80 | 47.00 |
| Low | 47.15 | 46.39 | 45.29 | 45.78 |
Performance
| 1 day | -0.02% | ||
| 1 week | -4.48% | ||
| Current month | -8.43% | ||
| 1 month | -12.16% | ||
| 3 months | -5.75% | ||
| 6 months | -29.49% | ||
| Current year | -29.33% | ||
| 1 year | -5.64% | ||
| 3 years | -38.36% | ||
| 5 years | -37.65% | ||
| 10 years | +22.04% |
Volumes
marketsDaily volume
376 168
Estimated daily volume
376 168
Avg. Volume 20 sessions
266 823
Daily volume ratio
1.41
Avg. Volume 20 sessions USD
12 409 937.73
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)
1 975 082 218
Net sales (USD)
731 130 000
Number of employees
1 787
Sales / Employee (USD)
409 138
Free-Float
98.85 %
Free-Float capitalization (USD)
1 952 271 342
Average Daily Capital Traded
0.63%
Highs and lows
1 week
45.29
47.52
1 month
45.2954.28
Current year
45.2966.65
1 year
44.0868.75
3 years
43.2893.52
5 years
43.2899.85
10 years
35.0099.85
Indicators
Moving average 5 days
47.18
Moving average 20 days
49.87
Moving average 50 days
50.46
Moving average 100 days
51.33
Price spread / (MMA5)
+1.45%
Price spread / (MMA20)
+7.22%
Price spread / (MMA50)
+8.50%
Price spread / (MMA100)
+10.37%
STIM
RSI 9 days
28.90
RSI 14 days
33.02
Sector Comparison - Commercial Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.02% | -4.48% | -29.33% | -5.64% | 1.98B | ||
| +1.78% | +7.17% | +14.29% | +12.42% | 199B | ||
| -1.63% | -2.16% | -3.72% | +0.56% | 68.2B | ||
| +0.21% | +1.46% | +12.62% | +22.65% | 58.36B | ||
| +1.32% | +1.97% | +8.70% | +11.59% | 50.44B | ||
| +1.20% | +7.92% | +36.96% | +22.33% | 44.26B | ||
| +0.14% | +0.71% | -14.10% | -12.88% | 36.03B | ||
| +0.03% | -2.12% | +1.46% | +30.26% | 33.35B | ||
| +2.27% | -96.60% | -96.60% | -96.60% | 32.24B | ||
| +0.93% | -0.19% | +4.32% | +35.57% | 24.61B | ||
| +0.32% | -0.64% | +7.59% | +2.30% | 24.01B | ||
| +0.53% | -0.79% | +0.80% | -3.33% | 21.64B | ||
| +0.75% | +15.86% | +2.85% | +23.17% | 19.74B | ||
| +0.54% | -1.06% | +23.84% | +21.17% | 16.34B | ||
| -0.59% | -1.45% | +16.07% | +33.66% | 15.43B | ||
| +1.22% | -1.46% | +24.79% | +21.73% | 14.58B | ||
| Average | +0.56% | +1.55% | +0.66% | +7.43% | ||
| Weighted average by Cap. | +0.80% | +2.56% | +4.74% | +8.06% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
bcecd2c5363ab.jF-reoO9c9krcMfsHHKHrr4ga9Xylf4HP9wEIYrcmmg.virtScrLR-pAMYa5WgXm4dFlDryxxopIaulLVcG7rVzOJ8cN-cU8q3QJhg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:00 | 46.51 | 74,392 | 183,840 |
| 15:59:59 | 46.54 | 100 | 109,448 |
| 15:59:59 | 46.54 | 100 | 109,348 |
| 15:59:59 | 46.54 | 110 | 109,248 |
| 15:59:58 | 46.54 | 104 | 109,138 |
| 15:59:56 | 46.54 | 100 | 109,034 |
| 15:59:49 | 46.52 | 100 | 108,934 |
| 15:59:16 | 46.5 | 500 | 108,834 |
| 15:59:16 | 46.51 | 100 | 108,334 |
| 15:59:16 | 46.51 | 100 | 108,234 |
Monthly variations
Annual change
| 2024 | -29.33% | ||
| 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.
