investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$EFSC: Enterprise Financial Services Corporation - Common Stock





Clear duplicates of prices



2024-03-27
EFSC 2024-03-27 03:00:590.00 0.00 0.33%
EFSC 2024-03-27 05:00:5062.72 36.63 0.33%
EFSC 2024-03-27 07:00:5448.84 36.63 0.33%
EFSC 2024-03-27 10:01:0439.83 39.52 1.38%
EFSC 2024-03-27 11:00:5339.68 39.56 1.00%
EFSC 2024-03-27 12:01:1139.93 39.84 1.69%
EFSC 2024-03-27 13:01:0039.90 39.80 1.66%
EFSC 2024-03-27 14:01:0839.79 39.71 1.41%
EFSC 2024-03-27 15:00:4639.87 39.82 1.61%
EFSC 2024-03-27 16:00:5040.97 39.37 2.48%
EFSC 2024-03-27 17:00:4840.97 39.37 2.47%
EFSC 2024-03-27 18:00:5841.00 39.37 2.47%
EFSC 2024-03-27 20:00:540.00 0.00 2.47%
2024-03-28
EFSC 2024-03-28 05:01:0163.87 36.63 2.47%
EFSC 2024-03-28 07:00:5948.84 36.63 2.47%
EFSC 2024-03-28 10:00:5740.29 39.80 -0.13%
EFSC 2024-03-28 11:00:5940.34 40.24 0.26%
EFSC 2024-03-28 12:01:1240.54 40.44 0.79%
EFSC 2024-03-28 13:00:5040.48 40.35 0.46%
EFSC 2024-03-28 14:00:5840.48 40.39 0.56%
EFSC 2024-03-28 15:00:4740.55 40.42 0.69%
EFSC 2024-03-28 16:00:5941.00 39.75 0.99%
EFSC 2024-03-28 17:00:5741.00 39.75 0.97%
EFSC 2024-03-28 20:00:520.00 0.00 0.97%
2024-04-01
EFSC 2024-04-01 05:01:0064.49 16.31 0.97%
EFSC 2024-04-01 07:00:5248.84 25.00 0.97%
EFSC 2024-04-01 10:00:5640.10 39.66 -1.74%
EFSC 2024-04-01 11:01:0139.87 39.76 -1.79%
EFSC 2024-04-01 12:01:0539.65 39.59 -2.32%
EFSC 2024-04-01 13:00:5539.43 39.34 -3.04%
EFSC 2024-04-01 14:01:0439.44 39.37 -2.94%
EFSC 2024-04-01 15:00:5039.36 39.29 -3.09%
EFSC 2024-04-01 16:00:5241.00 37.51 -3.41%
EFSC 2024-04-01 17:00:4739.97 38.41 -3.38%
EFSC 2024-04-01 19:00:5539.51 38.80 -3.38%
EFSC 2024-04-01 20:00:500.00 0.00 -3.38%
2024-04-02
EFSC 2024-04-02 05:00:4962.31 37.51 -3.38%
EFSC 2024-04-02 07:00:4848.84 37.51 -3.38%
EFSC 2024-04-02 09:00:5242.54 37.51 -3.38%
EFSC 2024-04-02 10:01:0239.18 38.72 -0.67%
EFSC 2024-04-02 11:00:5038.81 38.66 -1.06%
EFSC 2024-04-02 12:01:0538.62 38.52 -1.68%
EFSC 2024-04-02 13:00:5538.61 38.50 -1.58%
EFSC 2024-04-02 14:01:0238.49 38.44 -1.78%
EFSC 2024-04-02 15:00:5338.44 38.40 -1.90%
EFSC 2024-04-02 16:01:0139.09 37.55 -2.14%
EFSC 2024-04-02 17:00:5438.68 37.98 -2.22%
EFSC 2024-04-02 20:00:530.00 0.00 -2.22%
2024-04-03
EFSC 2024-04-03 05:00:4960.92 37.51 -2.22%
EFSC 2024-04-03 07:00:5948.84 37.51 -2.22%
EFSC 2024-04-03 10:01:0638.46 38.15 -0.13%
EFSC 2024-04-03 11:01:0038.45 38.34 0.13%
EFSC 2024-04-03 12:01:0138.23 38.12 -0.43%
EFSC 2024-04-03 13:00:4738.48 38.35 0.23%
EFSC 2024-04-03 14:00:5438.55 38.47 0.51%
EFSC 2024-04-03 15:00:5738.58 38.51 0.61%
EFSC 2024-04-03 16:01:0439.34 37.80 0.64%
EFSC 2024-04-03 17:00:5139.34 37.80 0.65%
EFSC 2024-04-03 20:00:510.00 0.00 0.65%
2024-04-04
EFSC 2024-04-04 05:00:4861.32 37.51 0.65%
EFSC 2024-04-04 07:01:0348.84 37.51 0.65%
EFSC 2024-04-04 10:01:0039.28 38.92 1.33%
EFSC 2024-04-04 11:00:5139.35 39.23 1.93%
EFSC 2024-04-04 12:00:5939.50 39.40 2.30%
EFSC 2024-04-04 13:00:5539.56 39.53 2.51%
EFSC 2024-04-04 14:01:0039.79 39.68 2.92%
EFSC 2024-04-04 15:00:5939.20 39.02 1.41%
EFSC 2024-04-04 16:01:0140.03 38.47 1.77%
EFSC 2024-04-04 17:01:0240.03 38.47 1.76%
EFSC 2024-04-04 20:01:060.00 0.00 1.76%
2024-04-05
EFSC 2024-04-05 05:00:5562.40 37.51 1.76%
EFSC 2024-04-05 07:00:5148.84 37.51 1.76%
EFSC 2024-04-05 10:01:0939.07 38.93 -0.75%
EFSC 2024-04-05 11:00:5738.94 38.81 -1.04%
EFSC 2024-04-05 12:00:5639.07 38.98 -0.47%
EFSC 2024-04-05 13:00:4939.27 39.19 0.03%
EFSC 2024-04-05 14:01:1339.05 38.99 -0.65%
EFSC 2024-04-05 15:00:5339.07 38.99 -0.57%
EFSC 2024-04-05 16:01:0541.00 35.00 -0.47%
EFSC 2024-04-05 17:00:5939.85 38.29 -0.47%
EFSC 2024-04-05 18:00:5641.00 35.00 -0.47%
EFSC 2024-04-05 20:01:050.00 0.00 -0.47%
2024-04-08
EFSC 2024-04-08 05:00:4662.12 15.63 -0.47%
EFSC 2024-04-08 07:00:5948.84 25.00 -0.47%
EFSC 2024-04-08 09:01:2157.60 25.00 -0.47%
EFSC 2024-04-08 10:01:0639.46 39.11 0.86%
EFSC 2024-04-08 11:00:5439.50 39.40 1.14%
EFSC 2024-04-08 12:01:1339.27 39.19 0.65%
EFSC 2024-04-08 13:00:4839.33 39.25 0.67%
EFSC 2024-04-08 14:01:0239.30 39.21 0.44%
EFSC 2024-04-08 15:00:5539.24 39.16 0.34%
EFSC 2024-04-08 16:01:0539.98 38.42 0.34%
EFSC 2024-04-08 17:00:5239.57 38.86 0.33%
EFSC 2024-04-08 18:01:0141.00 35.00 0.33%
EFSC 2024-04-08 19:00:5339.58 38.87 0.33%
EFSC 2024-04-08 20:00:550.00 0.00 0.33%
2024-04-09
EFSC 2024-04-09 05:00:5462.32 15.76 0.33%
EFSC 2024-04-09 07:01:0648.84 25.00 0.33%
EFSC 2024-04-09 10:00:5339.54 39.16 0.64%
EFSC 2024-04-09 11:00:5139.58 39.40 0.67%
EFSC 2024-04-09 12:00:5739.57 39.45 0.95%
EFSC 2024-04-09 13:01:0039.50 39.37 0.67%
EFSC 2024-04-09 14:01:1039.33 39.27 0.20%
EFSC 2024-04-09 15:01:0639.37 39.32 0.46%
EFSC 2024-04-09 16:00:570.00 35.00 0.28%
EFSC 2024-04-09 17:00:5940.10 35.00 0.28%
EFSC 2024-04-09 18:01:0048.84 35.00 0.28%
EFSC 2024-04-09 20:00:530.00 0.00 0.28%
2024-04-10
EFSC 2024-04-10 05:00:5062.50 37.72 0.28%
EFSC 2024-04-10 07:00:4948.84 37.72 0.28%
EFSC 2024-04-10 09:00:4842.23 37.72 0.28%
EFSC 2024-04-10 10:01:0937.92 37.65 -3.19%
EFSC 2024-04-10 11:00:5237.93 37.82 -3.78%
EFSC 2024-04-10 12:00:5337.68 37.60 -4.31%
EFSC 2024-04-10 13:00:5237.58 37.31 -4.62%
EFSC 2024-04-10 14:01:0137.72 37.57 -4.21%
EFSC 2024-04-10 15:00:5037.67 37.58 -4.23%
EFSC 2024-04-10 16:01:0038.76 37.24 -3.34%
EFSC 2024-04-10 17:00:5138.76 37.24 -3.33%
EFSC 2024-04-10 18:00:5148.84 35.00 -3.33%
EFSC 2024-04-10 20:01:020.00 0.00 -3.33%
2024-04-11
EFSC 2024-04-11 05:01:0060.42 15.29 -3.33%
EFSC 2024-04-11 06:00:5560.80 15.29 -3.33%
EFSC 2024-04-11 07:00:5448.84 25.00 -3.33%
EFSC 2024-04-11 09:00:5157.60 25.00 -3.33%
EFSC 2024-04-11 10:00:5837.95 37.51 -0.23%
EFSC 2024-04-11 11:00:5437.93 37.73 -0.41%
EFSC 2024-04-11 12:01:0538.05 38.00 0.00%
EFSC 2024-04-11 13:00:5338.08 37.99 0.10%
EFSC 2024-04-11 14:00:5938.24 38.22 0.56%
EFSC 2024-04-11 15:00:5438.16 38.07 0.18%
EFSC 2024-04-11 16:00:5139.00 35.00 0.51%
EFSC 2024-04-11 17:00:5639.00 37.44 0.53%
EFSC 2024-04-11 18:00:5439.00 35.00 0.53%
EFSC 2024-04-11 20:00:570.00 0.00 0.53%
2024-04-12
EFSC 2024-04-12 05:00:5960.73 15.36 0.53%
EFSC 2024-04-12 07:00:4648.84 25.00 0.53%
EFSC 2024-04-12 10:01:1438.35 38.09 0.08%
EFSC 2024-04-12 11:00:5838.25 38.14 0.08%
EFSC 2024-04-12 12:00:5038.35 38.28 0.39%
EFSC 2024-04-12 13:00:5438.36 38.24 0.16%
EFSC 2024-04-12 14:00:4938.35 38.25 0.18%
EFSC 2024-04-12 15:00:5238.26 38.17 -0.03%
EFSC 2024-04-12 16:01:0439.00 37.53 0.71%
EFSC 2024-04-12 18:00:5739.00 35.00 0.71%
EFSC 2024-04-12 20:00:590.00 0.00 0.71%
2024-04-15
EFSC 2024-04-15 05:00:4660.89 15.32 0.71%
EFSC 2024-04-15 07:00:5148.84 25.00 0.71%
EFSC 2024-04-15 10:00:5838.44 38.23 -0.16%
EFSC 2024-04-15 11:00:5538.21 38.07 -0.47%
EFSC 2024-04-15 12:00:5338.32 38.20 -0.03%
EFSC 2024-04-15 13:00:5738.03 37.89 -0.94%
EFSC 2024-04-15 14:01:0138.14 38.08 -0.42%
EFSC 2024-04-15 15:00:5438.10 38.02 -0.55%
EFSC 2024-04-15 16:00:5447.00 37.90 0.08%
EFSC 2024-04-15 16:59:23
8-K Sec report https://www.sec.gov/Archives/edgar/data/1624517/000182912624002524/0001829126-24-002524-index.htm
8-K - Yuenglings Ice Cream Corp (0001624517) (Filer)
EFSC 2024-04-15 17:00:4842.57 37.90 0.08%
EFSC 2024-04-15 18:00:5742.58 37.90 0.08%
EFSC 2024-04-15 20:00:570.00 0.00 0.08%
2024-04-16
EFSC 2024-04-16 05:00:4460.94 15.41 0.08%
EFSC 2024-04-16 07:00:4748.84 34.66 0.08%
EFSC 2024-04-16 10:00:5737.91 37.69 -1.10%
EFSC 2024-04-16 11:00:5538.08 37.96 -0.76%
EFSC 2024-04-16 12:00:5638.33 38.21 -0.13%
EFSC 2024-04-16 13:00:4138.30 38.19 -0.34%
EFSC 2024-04-16 14:00:5738.21 38.12 -0.55%
EFSC 2024-04-16 15:00:4938.15 38.04 -0.73%
EFSC 2024-04-16 16:01:0039.00 35.00 -0.78%
EFSC 2024-04-16 17:00:5338.79 37.27 -0.78%
EFSC 2024-04-16 18:00:5939.00 35.00 -0.78%
EFSC 2024-04-16 20:00:540.00 0.00 -0.78%
2024-04-17
EFSC 2024-04-17 05:01:0160.46 15.30 -0.78%
EFSC 2024-04-17 07:00:5748.84 25.00 -0.78%
EFSC 2024-04-17 09:00:4349.05 25.00 -0.78%
EFSC 2024-04-17 10:01:0738.20 38.03 0.34%
EFSC 2024-04-17 11:00:4838.18 38.12 0.26%
EFSC 2024-04-17 12:00:5838.11 38.02 0.03%
EFSC 2024-04-17 13:00:5438.07 38.03 0.05%
EFSC 2024-04-17 14:00:5938.20 38.15 0.34%
EFSC 2024-04-17 15:00:4938.08 38.00 0.00%
EFSC 2024-04-17 16:00:5539.00 35.00 -0.21%
EFSC 2024-04-17 17:01:0239.00 37.19 -0.21%
EFSC 2024-04-17 18:01:0039.00 35.00 -0.21%
EFSC 2024-04-17 20:00:570.00 0.00 -0.21%
2024-04-18
EFSC 2024-04-18 05:00:4260.34 15.26 -0.21%
EFSC 2024-04-18 07:00:5148.84 25.00 -0.21%
EFSC 2024-04-18 10:01:1038.23 38.11 0.50%
EFSC 2024-04-18 11:00:5138.47 38.38 1.16%
EFSC 2024-04-18 12:00:5438.44 38.35 1.08%
EFSC 2024-04-18 13:00:5738.29 38.25 0.82%
EFSC 2024-04-18 14:00:5938.23 38.15 0.63%
EFSC 2024-04-18 15:00:5238.15 38.10 0.50%
EFSC 2024-04-18 16:01:0039.00 37.50 0.60%
EFSC 2024-04-18 17:00:5638.94 37.50 0.61%
EFSC 2024-04-18 18:00:4239.00 37.50 0.61%
EFSC 2024-04-18 20:00:590.00 0.00 0.61%
2024-04-19
EFSC 2024-04-19 05:00:5360.70 15.28 0.61%
EFSC 2024-04-19 07:00:5548.84 25.00 0.61%
EFSC 2024-04-19 10:01:1038.81 38.68 1.66%
EFSC 2024-04-19 11:00:4938.78 38.68 1.42%
EFSC 2024-04-19 12:01:0239.07 38.96 2.19%
EFSC 2024-04-19 13:00:5639.15 39.10 2.40%
EFSC 2024-04-19 14:00:5239.21 39.13 2.64%
EFSC 2024-04-19 15:00:4839.35 39.30 3.00%
EFSC 2024-04-19 16:00:5740.47 38.89 3.95%
EFSC 2024-04-19 17:00:5740.47 38.89 3.93%
EFSC 2024-04-19 18:00:4848.84 37.50 3.93%
EFSC 2024-04-19 20:00:520.00 0.00 3.93%
2024-04-22
EFSC 2024-04-22 06:01:0363.09 15.88 3.93%
EFSC 2024-04-22 07:00:5048.84 25.00 3.93%
EFSC 2024-04-22 08:01:0945.00 25.00 3.93%
EFSC 2024-04-22 10:01:0039.79 39.63 0.00%
EFSC 2024-04-22 11:00:5239.65 39.58 -0.10%
EFSC 2024-04-22 12:00:5139.80 39.68 0.00%
EFSC 2024-04-22 13:00:5439.96 39.87 0.55%
EFSC 2024-04-22 14:01:0339.97 39.88 0.63%
EFSC 2024-04-22 15:00:4940.00 39.95 0.73%
EFSC 2024-04-22 16:01:0141.00 38.50 0.08%
EFSC 2024-04-22 17:00:5141.00 37.50 0.83%
EFSC 2024-04-22 20:00:580.00 0.00 0.83%
2024-04-23
EFSC 2024-04-23 05:00:4463.53 15.95 0.83%
EFSC 2024-04-23 07:00:5648.84 35.00 0.83%
EFSC 2024-04-23 10:00:5640.11 39.68 0.73%
EFSC 2024-04-23 11:00:5039.09 38.92 -1.79%
EFSC 2024-04-23 12:01:0039.62 39.47 -0.40%
EFSC 2024-04-23 13:00:4539.63 39.53 -0.35%
EFSC 2024-04-23 14:01:0139.65 39.60 -0.15%
EFSC 2024-04-23 15:00:5339.69 39.60 -0.13%
EFSC 2024-04-23 16:00:5547.00 37.50 -1.29%
EFSC 2024-04-23 17:00:4539.97 38.43 -1.28%
EFSC 2024-04-23 18:00:5343.91 37.50 -1.28%
EFSC 2024-04-23 20:01:050.00 0.00 -1.28%
2024-04-24
EFSC 2024-04-24 05:00:5962.32 15.76 -1.28%
EFSC 2024-04-24 07:00:5348.84 25.00 -1.28%
EFSC 2024-04-24 10:00:5838.68 38.56 -1.33%
EFSC 2024-04-24 11:00:5838.18 38.08 -2.57%
EFSC 2024-04-24 12:00:5938.60 38.47 -1.61%
EFSC 2024-04-24 13:00:5538.52 38.49 -1.76%
EFSC 2024-04-24 14:01:0038.62 38.55 -1.59%
EFSC 2024-04-24 15:00:5438.78 38.74 -1.11%
EFSC 2024-04-24 16:00:560.00 37.50 -0.18%
EFSC 2024-04-24 17:00:5839.89 37.50 -0.18%
EFSC 2024-04-24 18:00:5743.48 37.50 -0.18%
EFSC 2024-04-24 19:00:5245.18 37.50 -0.18%
EFSC 2024-04-24 20:00:560.00 0.00 -0.18%
2024-04-25
EFSC 2024-04-25 05:00:5762.21 15.66 -0.18%
EFSC 2024-04-25 07:01:0748.84 25.00 -0.18%
EFSC 2024-04-25 09:01:0149.93 25.00 -0.18%
EFSC 2024-04-25 10:01:0938.60 38.34 -1.61%
EFSC 2024-04-25 11:01:0138.68 38.59 -1.30%
EFSC 2024-04-25 12:01:0338.68 38.64 -1.25%
EFSC 2024-04-25 13:01:0438.81 38.75 -0.94%
EFSC 2024-04-25 14:01:1238.70 38.65 -1.25%
EFSC 2024-04-25 15:01:0338.91 38.85 -0.59%
EFSC 2024-04-25 16:01:0347.00 37.50 -0.61%
EFSC 2024-04-25 17:01:0343.10 38.14 -0.61%
EFSC 2024-04-25 18:01:0945.20 37.50 -0.61%
EFSC 2024-04-25 20:01:000.00 0.00 -0.61%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.