Singapore markets closed

Umpqua Holdings Corporation (UMPQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.77+0.47 (+2.72%)
At close: 04:00PM EDT
17.84 +0.07 (+0.39%)
After hours: 07:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202217.4017.7717.3117.7717.772,145,300
26 May 202217.1017.4317.0817.3017.301,265,600
25 May 202216.6817.2016.6617.0017.001,972,700
24 May 202217.0817.1216.4416.6716.673,279,500
23 May 202217.1717.4416.9017.1117.111,624,100
20 May 202216.8016.9416.4716.9116.911,072,300
19 May 202216.8717.0416.5816.6616.662,521,400
18 May 202217.0917.2816.9317.1217.121,906,500
17 May 202216.7817.2416.7417.2417.241,245,600
16 May 202216.6116.7416.3416.5216.52781,300
13 May 202216.7216.9616.5316.7016.70982,400
13 May 20220.21 Dividend
12 May 202216.5016.8716.4016.8616.651,320,100
11 May 202216.9617.2516.5516.6016.391,514,800
10 May 202217.2117.3916.6416.9816.771,260,100
09 May 202216.9617.4116.8717.1416.931,627,600
06 May 202217.6517.7716.9417.1716.962,152,600
05 May 202217.8217.9417.4717.7117.491,885,900
04 May 202217.5118.1317.3318.0917.862,312,700
03 May 202217.1917.6116.9517.5517.331,440,400
02 May 202216.5617.1516.5117.0816.871,732,300
29 Apr 202217.2417.3816.4416.5416.331,334,100
28 Apr 202217.5917.8517.1517.2917.072,035,700
27 Apr 202217.6717.8617.3717.5017.281,114,500
26 Apr 202218.0518.3317.7217.7217.501,077,500
25 Apr 202218.2218.4517.7318.4118.181,205,300
22 Apr 202218.4018.7618.2018.4418.211,665,200
21 Apr 202218.7519.0718.3918.4618.23745,200
20 Apr 202218.7118.8918.5118.5318.30824,200
19 Apr 202218.0818.6118.0018.5618.331,088,000
18 Apr 202217.8718.0117.7217.8817.66691,100
14 Apr 202217.9418.1817.8217.8517.63843,000
13 Apr 202217.5618.1117.3018.0417.821,138,100
12 Apr 202217.9318.1517.5517.6517.431,148,600
11 Apr 202217.8218.2917.8017.9017.681,246,500
08 Apr 202217.8917.9817.6417.8917.671,014,200
07 Apr 202218.1218.1217.6017.7617.541,162,200
06 Apr 202218.1418.2918.0018.0217.801,791,600
05 Apr 202218.3718.5518.1118.1917.961,864,200
04 Apr 202218.2918.5517.7418.3918.162,310,400
01 Apr 202219.1319.3018.3118.3618.132,446,700
31 Mar 202219.2819.4818.6918.8618.632,365,800
30 Mar 202220.0320.1819.1219.3319.091,976,700
29 Mar 202219.8320.1919.6020.1119.861,389,600
28 Mar 202219.8719.8719.2619.5819.341,158,000
25 Mar 202219.6220.1019.5819.9919.741,357,000
24 Mar 202219.4019.5519.1719.5519.311,400,600
23 Mar 202220.0620.1119.2819.3019.061,234,400
22 Mar 202220.1820.5220.0620.2319.982,011,200
21 Mar 202220.0320.2119.6119.8919.641,687,600
18 Mar 202219.8120.1919.3519.7919.544,023,100
17 Mar 202220.1520.2419.8520.1719.921,108,700
16 Mar 202220.2220.7019.9520.4320.181,971,600
15 Mar 202220.0120.4219.5920.0419.791,526,500
14 Mar 202220.9421.2319.8619.9919.742,477,100
11 Mar 202220.5821.0820.5520.8620.601,721,900
10 Mar 202220.0120.4520.0120.3720.121,986,500
09 Mar 202220.3920.8120.3120.4220.171,678,800
08 Mar 202219.6820.5019.5619.8019.552,538,100
07 Mar 202220.0420.2319.3919.4319.191,517,600
04 Mar 202220.5720.8620.0120.2520.001,095,300
03 Mar 202221.3621.4820.7721.0520.791,186,100
02 Mar 202220.2121.5020.2121.3521.081,775,000
01 Mar 202221.1021.1219.8420.0719.821,880,800
28 Feb 202221.0521.3720.8321.3521.081,757,000
25 Feb 202220.4921.6219.9221.5421.271,999,500
24 Feb 202220.0920.4119.3520.3420.091,958,100
23 Feb 202221.3321.5520.7820.8520.591,074,200
22 Feb 202221.1821.5221.0821.1920.931,221,100
18 Feb 202221.0321.3921.0321.3121.041,493,300
17 Feb 202221.5521.5721.0621.0920.831,265,100
16 Feb 202221.3322.0621.3321.7621.491,528,200
15 Feb 202221.1221.6121.1221.5421.27919,100
14 Feb 202221.0921.3320.8020.9420.681,786,700
14 Feb 20220.21 Dividend
11 Feb 202221.0221.5120.8721.2520.781,367,000
10 Feb 202221.1621.5521.0321.1420.67969,700
09 Feb 202221.2821.4221.1021.1620.69847,500
08 Feb 202221.0621.3620.9421.3420.871,363,700
07 Feb 202220.8621.0020.6620.8820.42737,600
04 Feb 202220.5220.9820.3420.8320.37848,800
03 Feb 202220.3620.6620.2020.2719.82953,700
02 Feb 202220.4820.6020.2520.3919.941,502,400
01 Feb 202220.2420.5920.0120.5520.091,078,600
31 Jan 202220.0920.3119.6320.2819.832,116,700
28 Jan 202220.0220.2019.6320.1419.691,444,900
27 Jan 202220.7620.9419.9019.9919.551,664,800
26 Jan 202221.1821.3120.4120.6220.161,464,500
25 Jan 202220.2721.2219.8020.9920.521,669,800
24 Jan 202220.0020.4819.7220.4219.971,949,300
21 Jan 202220.0120.6819.9120.2519.801,586,800
20 Jan 202220.0020.7920.0020.1319.681,522,100
19 Jan 202221.0321.1320.4020.4119.961,370,900
18 Jan 202221.2021.3020.9620.9920.521,007,100
14 Jan 202221.1621.2020.9321.1620.691,648,400
13 Jan 202221.3621.6621.2221.3120.841,802,700
12 Jan 202221.0621.3920.9721.3020.83951,200
11 Jan 202220.9321.0220.6121.0020.531,097,200
10 Jan 202220.7520.9120.4620.8520.391,831,300
07 Jan 202220.4720.6120.1820.4419.991,799,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...