U&I Financial Corp (OP: UNIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024				5.900	10	-0.20(-3.28%)
Jun 06, 2024	6.100	6.150	6.100	6.100	4,100	-0.06(-0.97%)
Jun 05, 2024	6.200	6.200	6.150	6.160	3,800	+0.06(+0.98%)
Jun 04, 2024	6.100	6.100	6.100	6.100	200	+0.00(+0.00%)
May 17, 2024					0	+0.00(+0.00%)
May 16, 2024	5.950	5.950	5.930	5.930	1,301	+0.22(+3.85%)
May 15, 2024	5.800	5.854	5.650	5.710	7,400	-0.24(-4.03%)
May 14, 2024	5.940	5.950	5.900	5.950	7,900	+0.00(+0.00%)
May 13, 2024	6.200	6.200	5.940	5.950	15,320	-0.15(-2.46%)
May 09, 2024				6.100	0	+0.00(+0.00%)
May 08, 2024	6.150	6.150	6.100	6.100	1,440	-0.25(-3.94%)
May 03, 2024				6.350	0	+0.20(+3.25%)
May 01, 2024				6.150	0	-0.27(-4.28%)
Apr 26, 2024				6.425	0	+0.02(+0.39%)
Apr 25, 2024	6.537	6.553	6.400	6.400	4,211	-0.25(-3.76%)
Apr 24, 2024	6.750	6.750	6.650	6.650	460	-0.10(-1.48%)
Apr 22, 2024				6.750	0	-0.17(-2.46%)
Apr 19, 2024	6.950	6.950	6.920	6.920	250	+0.06(+0.84%)
Apr 18, 2024	6.900	6.900	6.862	6.862	867	-0.04(-0.54%)
Apr 17, 2024	6.900	6.900	6.850	6.900	1,650	+0.00(+0.00%)
Apr 16, 2024	6.900	6.900	6.900	6.900	1,000	-0.10(-1.43%)
Apr 04, 2024				7.000	0	+0.15(+2.19%)
Apr 02, 2024				6.850	0	-0.07(-1.01%)
Apr 01, 2024	6.920	7.000	6.920	6.920	1,500	-0.18(-2.50%)
Mar 28, 2024	6.880	7.100	6.877	7.098	2,500	+0.45(+6.73%)
Mar 27, 2024	6.650	6.650	6.650	6.650	200	+0.20(+3.10%)
Mar 26, 2024	6.460	6.460	6.450	6.450	3,000	+0.00(+0.00%)
Mar 25, 2024	6.460	6.460	6.450	6.450	4,860	-0.01(-0.15%)
Mar 22, 2024	6.455	6.460	6.440	6.460	1,702	-0.01(-0.15%)
Mar 21, 2024	6.460	6.470	6.442	6.470	5,759	+0.02(+0.31%)
Mar 20, 2024	6.450	6.490	6.400	6.450	3,998	+0.00(+0.00%)
Mar 19, 2024	6.450	6.450	6.425	6.450	14,630	+0.01(+0.16%)
Mar 18, 2024	6.450	6.450	6.150	6.440	2,335	-0.06(-0.92%)
Mar 15, 2024	6.500	6.500	6.500	6.500	100	-0.05(-0.76%)
Mar 14, 2024	6.650	6.650	6.550	6.550	1,900	-0.15(-2.24%)
Mar 12, 2024				6.700	0	-0.10(-1.47%)
Mar 07, 2024				6.800	0	+0.09(+1.34%)
Mar 06, 2024	6.798	6.798	6.710	6.710	1,300	-0.14(-2.04%)
Mar 05, 2024	6.300	6.900	6.300	6.850	31,780	+0.40(+6.20%)
Mar 04, 2024	7.100	7.100	5.800	6.450	28,982	-0.71(-9.92%)
Mar 01, 2024	7.550	7.550	7.160	7.160	10,741	-0.39(-5.17%)
Feb 29, 2024	7.550	7.700	7.550	7.550	22,315	-0.30(-3.82%)
Feb 28, 2024	7.850	7.850	7.750	7.850	9,730	-0.15(-1.88%)
Feb 26, 2024				8.000	0	+0.00(+0.00%)
Feb 23, 2024	8.080	8.080	8.000	8.000	425	-0.10(-1.23%)
Feb 22, 2024	8.104	8.104	8.100	8.100	800	-0.10(-1.22%)
Feb 15, 2024				8.200	0	+0.00(+0.00%)
Feb 14, 2024	8.200	8.200	8.200	8.200	400	-0.05(-0.61%)
Feb 13, 2024	8.000	8.350	8.000	8.250	2,100	+0.25(+3.12%)
Feb 12, 2024	8.900	8.900	7.670	8.000	7,153	-0.70(-8.05%)
Feb 09, 2024	9.100	9.102	8.700	8.700	11,600	-0.40(-4.40%)
Feb 08, 2024	9.080	9.100	9.080	9.100	800	+0.00(+0.00%)
Feb 05, 2024				9.100	0	+0.05(+0.55%)
Feb 01, 2024				9.050	0	-0.05(-0.55%)
Jan 31, 2024	9.600	9.800	9.000	9.100	40,330	-0.85(-8.54%)
Jan 30, 2024	9.950	9.950	9.950	9.950	5,000	-0.05(-0.50%)
Jan 24, 2024				10.00	0	+0.10(+1.01%)
Jan 22, 2024				9.900	0	+0.15(+1.54%)
Jan 18, 2024				9.750	0	-0.10(-1.02%)
Jan 17, 2024	9.850	9.850	9.850	9.850	100	+0.10(+1.03%)
Jan 16, 2024	9.750	9.750	9.750	9.750	8,700	+0.40(+4.28%)
Jan 12, 2024	9.653	9.800	9.350	9.350	17,589	-0.20(-2.09%)
Jan 11, 2024	9.850	9.850	9.550	9.550	1,200	-0.30(-3.05%)
Jan 10, 2024	10.10	10.10	9.450	9.850	21,655	-0.15(-1.50%)
Jan 09, 2024	10.00	10.00	10.00	10.00	7,500	-0.25(-2.44%)
Jan 08, 2024	10.25	10.29	9.550	10.25	40,086	-0.00(-0.02%)
Jan 05, 2024	10.25	10.25	10.25	10.25	2,000	+0.00(+0.02%)
Jan 04, 2024	10.30	10.30	10.20	10.25	15,628	-0.05(-0.49%)
Jan 03, 2024	10.32	10.40	10.30	10.30	6,000	-0.20(-1.90%)