Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	EFSC	39.84	40.33	39.47	39.50	-0.26	113,023	1,903	38.74	41.00
2024-05-06	Q	EFSC	39.62	40.08	39.62	39.76	0.37	77,553	1,599	39.40	40.11
2024-05-03	Q	EFSC	39.96	40.16	39.32	39.39	-0.06	85,286	1,755	37.50	41.00
2024-05-02	Q	EFSC	39.17	39.51	38.9663	39.45	0.48	91,105	1,495	37.50	43.91
2024-05-01	Q	EFSC	38.30	39.205	38.30	38.97	0.96	123,183	1,843	37.50	45.23
2024-04-30	Q	EFSC	37.93	38.16	37.84	38.01	-0.14	141,511	1,490	37.50	43.06
2024-04-29	Q	EFSC	38.74	38.95	38.09	38.15	-0.65	88,928	1,717	37.50	43.87
2024-04-26	Q	EFSC	38.80	39.27	38.63	38.80	-0.09	97,248	1,153	37.50	43.15
2024-04-25	Q	EFSC	38.80	39.125	38.345	38.89	-0.24	175,824	1,920	37.50	45.38
2024-04-24	Q	EFSC	38.61	39.33	37.98	39.13	-0.07	256,510	2,776	34.83	45.18
2024-04-23	Q	EFSC	39.11	40.00	39.03	39.20	-0.51	285,312	3,341	37.50	44.10
2024-04-22	Q	EFSC	39.59	40.08	39.43	39.71	0.03	126,953	2,208	37.50	43.42
2024-04-19	Q	EFSC	37.99	39.73	37.99	39.68	1.50	166,380	2,085	15.87	48.84
2024-04-18	Q	EFSC	37.94	38.47	37.82	38.18	0.23	127,705	1,815	37.50	39.00
2024-04-17	Q	EFSC	38.10	38.57	37.88	37.95	-0.08	126,287	2,258	35.00	42.43
2024-04-16	Q	EFSC	37.91	38.375	37.66	38.03	-0.30	88,025	2,309	15.27	39.00
2024-04-15	Q	EFSC	38.70	38.71	37.98	38.37	0.07	99,662	1,753	37.90	42.76
2024-04-12	Q	EFSC	37.83	38.43	37.83	38.30	0.10	110,324	1,526	35.00	39.00
2024-04-11	Q	EFSC	38.35	38.35	37.62	38.20	0.20	97,114	1,095	35.00	42.53
2024-04-10	Q	EFSC	38.15	38.31	37.33	38.00	-1.31	174,489	1,898	35.00	48.84
2024-04-09	Q	EFSC	39.28	39.69	39.00	39.31	0.11	70,058	1,083	15.75	48.84
2024-04-08	Q	EFSC	39.07	39.75	37.74	39.20	0.13	76,241	1,416	38.86	39.57
2024-04-05	Q	EFSC	39.06	39.28	38.695	39.07	-0.18	84,366	1,220	35.00	48.84
2024-04-04	Q	EFSC	38.93	39.90	38.93	39.25	0.68	267,912	1,538	38.47	43.51
2024-04-03	Q	EFSC	38.18	38.61	38.085	38.57	0.25	167,205	1,690	37.80	48.84
2024-04-02	Q	EFSC	38.78	39.1538	38.26	38.32	-0.87	127,725	1,958	37.96	42.16
2024-04-01	Q	EFSC	40.66	40.66	39.08	39.19	-1.37	152,575	1,998	38.79	39.50
2024-03-29	Q	EFSC	40.16	40.63	39.93	40.56	0.39	0	0	39.75	41.00
2024-03-28	Q	EFSC	40.16	40.63	39.93	40.56	0.39	243,264	1,605	39.75	41.00
2024-03-27	Q	EFSC	39.23	40.22	39.23	40.17	0.97	94,118	1,318	39.37	41.00
2024-03-26	Q	EFSC	39.30	39.30	38.435	39.20	0.13	103,906	1,901	36.63	47.37
2024-03-25	Q	EFSC	38.90	39.49	38.72	39.07	0.31	85,456	1,318	38.76	42.85
2024-03-22	Q	EFSC	39.93	40.00	38.72	38.76	-1.11	112,213	1,555	35.09	39.10
2024-03-21	Q	EFSC	39.55	39.97	39.3975	39.87	0.65	272,073	1,809	36.63	41.00
2024-03-20	Q	EFSC	38.22	39.65	38.01	39.22	0.85	277,494	2,238	38.96	39.67
2024-03-19	Q	EFSC	38.25	38.78	38.20	38.37	0.15	81,174	1,329	36.63	39.00
2024-03-18	Q	EFSC	38.10	38.43	37.61	38.22	0.08	113,322	1,443	15.29	38.90
2024-03-15	Q	EFSC	37.33	38.465	37.33	38.14	0.57	290,505	1,462	34.38	38.49
2024-03-14	Q	EFSC	38.85	39.28	37.42	37.57	-1.28	200,911	2,120	37.16	37.85
2024-03-13	Q	EFSC	39.19	39.82	38.725	39.10	-0.26	98,739	1,389	38.00	41.00
2024-03-12	Q	EFSC	39.70	39.70	39.01	39.36	-0.34	85,174	1,452	39.10	39.65
2024-03-11	Q	EFSC	40.00	40.30	39.64	39.70	-0.39	68,853	1,151	38.86	48.00
2024-03-08	Q	EFSC	40.98	41.065	40.07	40.09	-0.25	134,355	2,014	38.86	41.52
2024-03-07	Q	EFSC	40.72	40.94	39.97	40.34	0.03	105,667	1,334	38.00	48.00
2024-03-06	Q	EFSC	40.11	40.84	39.36	40.31	0.26	149,983	1,763	38.00	48.84
2024-03-05	Q	EFSC	38.86	40.28	38.83	40.05	1.05	108,120	1,640	16.00	49.05
2024-03-04	Q	EFSC	39.64	40.33	38.89	39.00	-0.65	78,619	1,425	38.00	48.84
2024-03-01	Q	EFSC	39.615	39.69	38.85	39.69	-0.23	120,934	2,013	32.51	49.05
2024-02-29	Q	EFSC	40.34	40.70	39.60	39.92	0.42	93,056	996	38.00	48.84
2024-02-28	Q	EFSC	39.50	39.745	39.41	39.50	-0.35	92,213	1,265	38.00	48.84
2024-02-27	Q	EFSC	40.00	40.33	39.50	39.85	0.19	74,800	1,016	36.16	40.11
2024-02-26	Q	EFSC	40.63	41.10	39.64	39.66	-1.17	132,480	2,178	32.51	49.05
2024-02-23	Q	EFSC	40.47	41.32	40.04	40.83	0.33	101,606	1,819	40.49	41.05
2024-02-22	Q	EFSC	40.54	40.71	40.08	40.50	-0.24	141,225	2,125	40.20	40.76
2024-02-21	Q	EFSC	40.42	40.78	40.09	40.74	0.32	194,172	2,168	39.71	49.05
2024-02-20	Q	EFSC	40.52	41.19	40.28	40.42	-0.60	201,272	2,624	39.71	48.84
2024-02-19	Q	EFSC	40.92	41.65	39.97	41.02	-0.30	0	0	39.71	48.84
2024-02-16	Q	EFSC	40.92	41.65	39.97	41.02	-0.30	156,834	1,555	39.71	48.84
2024-02-15	Q	EFSC	40.03	41.44	39.995	41.32	1.66	163,434	2,071	41.06	45.13
2024-02-14	Q	EFSC	39.31	39.75	38.87	39.66	0.88	136,997	1,837	38.00	48.84
2024-02-13	Q	EFSC	39.44	39.71	38.36	38.78	-1.98	174,895	2,377	38.00	48.84
2024-02-12	Q	EFSC	39.96	41.32	39.96	40.76	0.85	161,515	2,440	38.00	48.84
2024-02-09	Q	EFSC	39.11	39.96	38.77	39.91	0.52	133,964	2,047	38.00	43.42
2024-02-08	Q	EFSC	39.49	39.90	39.13	39.39	-0.26	130,466	1,587	15.74	43.00