Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,714.39
-332.71(-1.15%)
CMC Crypto 200
625.79
-3.71(-0.59%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	17.40	17.77	17.31	17.77	17.77	2,145,300
26 May 2022	17.10	17.43	17.08	17.30	17.30	1,265,600
25 May 2022	16.68	17.20	16.66	17.00	17.00	1,972,700
24 May 2022	17.08	17.12	16.44	16.67	16.67	3,279,500
23 May 2022	17.17	17.44	16.90	17.11	17.11	1,624,100
20 May 2022	16.80	16.94	16.47	16.91	16.91	1,072,300
19 May 2022	16.87	17.04	16.58	16.66	16.66	2,521,400
18 May 2022	17.09	17.28	16.93	17.12	17.12	1,906,500
17 May 2022	16.78	17.24	16.74	17.24	17.24	1,245,600
16 May 2022	16.61	16.74	16.34	16.52	16.52	781,300
13 May 2022	16.72	16.96	16.53	16.70	16.70	982,400
13 May 2022	0.21 Dividend
12 May 2022	16.50	16.87	16.40	16.86	16.65	1,320,100
11 May 2022	16.96	17.25	16.55	16.60	16.39	1,514,800
10 May 2022	17.21	17.39	16.64	16.98	16.77	1,260,100
09 May 2022	16.96	17.41	16.87	17.14	16.93	1,627,600
06 May 2022	17.65	17.77	16.94	17.17	16.96	2,152,600
05 May 2022	17.82	17.94	17.47	17.71	17.49	1,885,900
04 May 2022	17.51	18.13	17.33	18.09	17.86	2,312,700
03 May 2022	17.19	17.61	16.95	17.55	17.33	1,440,400
02 May 2022	16.56	17.15	16.51	17.08	16.87	1,732,300
29 Apr 2022	17.24	17.38	16.44	16.54	16.33	1,334,100
28 Apr 2022	17.59	17.85	17.15	17.29	17.07	2,035,700
27 Apr 2022	17.67	17.86	17.37	17.50	17.28	1,114,500
26 Apr 2022	18.05	18.33	17.72	17.72	17.50	1,077,500
25 Apr 2022	18.22	18.45	17.73	18.41	18.18	1,205,300
22 Apr 2022	18.40	18.76	18.20	18.44	18.21	1,665,200
21 Apr 2022	18.75	19.07	18.39	18.46	18.23	745,200
20 Apr 2022	18.71	18.89	18.51	18.53	18.30	824,200
19 Apr 2022	18.08	18.61	18.00	18.56	18.33	1,088,000
18 Apr 2022	17.87	18.01	17.72	17.88	17.66	691,100
14 Apr 2022	17.94	18.18	17.82	17.85	17.63	843,000
13 Apr 2022	17.56	18.11	17.30	18.04	17.82	1,138,100
12 Apr 2022	17.93	18.15	17.55	17.65	17.43	1,148,600
11 Apr 2022	17.82	18.29	17.80	17.90	17.68	1,246,500
08 Apr 2022	17.89	17.98	17.64	17.89	17.67	1,014,200
07 Apr 2022	18.12	18.12	17.60	17.76	17.54	1,162,200
06 Apr 2022	18.14	18.29	18.00	18.02	17.80	1,791,600
05 Apr 2022	18.37	18.55	18.11	18.19	17.96	1,864,200
04 Apr 2022	18.29	18.55	17.74	18.39	18.16	2,310,400
01 Apr 2022	19.13	19.30	18.31	18.36	18.13	2,446,700
31 Mar 2022	19.28	19.48	18.69	18.86	18.63	2,365,800
30 Mar 2022	20.03	20.18	19.12	19.33	19.09	1,976,700
29 Mar 2022	19.83	20.19	19.60	20.11	19.86	1,389,600
28 Mar 2022	19.87	19.87	19.26	19.58	19.34	1,158,000
25 Mar 2022	19.62	20.10	19.58	19.99	19.74	1,357,000
24 Mar 2022	19.40	19.55	19.17	19.55	19.31	1,400,600
23 Mar 2022	20.06	20.11	19.28	19.30	19.06	1,234,400
22 Mar 2022	20.18	20.52	20.06	20.23	19.98	2,011,200
21 Mar 2022	20.03	20.21	19.61	19.89	19.64	1,687,600
18 Mar 2022	19.81	20.19	19.35	19.79	19.54	4,023,100
17 Mar 2022	20.15	20.24	19.85	20.17	19.92	1,108,700
16 Mar 2022	20.22	20.70	19.95	20.43	20.18	1,971,600
15 Mar 2022	20.01	20.42	19.59	20.04	19.79	1,526,500
14 Mar 2022	20.94	21.23	19.86	19.99	19.74	2,477,100
11 Mar 2022	20.58	21.08	20.55	20.86	20.60	1,721,900
10 Mar 2022	20.01	20.45	20.01	20.37	20.12	1,986,500
09 Mar 2022	20.39	20.81	20.31	20.42	20.17	1,678,800
08 Mar 2022	19.68	20.50	19.56	19.80	19.55	2,538,100
07 Mar 2022	20.04	20.23	19.39	19.43	19.19	1,517,600
04 Mar 2022	20.57	20.86	20.01	20.25	20.00	1,095,300
03 Mar 2022	21.36	21.48	20.77	21.05	20.79	1,186,100
02 Mar 2022	20.21	21.50	20.21	21.35	21.08	1,775,000
01 Mar 2022	21.10	21.12	19.84	20.07	19.82	1,880,800
28 Feb 2022	21.05	21.37	20.83	21.35	21.08	1,757,000
25 Feb 2022	20.49	21.62	19.92	21.54	21.27	1,999,500
24 Feb 2022	20.09	20.41	19.35	20.34	20.09	1,958,100
23 Feb 2022	21.33	21.55	20.78	20.85	20.59	1,074,200
22 Feb 2022	21.18	21.52	21.08	21.19	20.93	1,221,100
18 Feb 2022	21.03	21.39	21.03	21.31	21.04	1,493,300
17 Feb 2022	21.55	21.57	21.06	21.09	20.83	1,265,100
16 Feb 2022	21.33	22.06	21.33	21.76	21.49	1,528,200
15 Feb 2022	21.12	21.61	21.12	21.54	21.27	919,100
14 Feb 2022	21.09	21.33	20.80	20.94	20.68	1,786,700
14 Feb 2022	0.21 Dividend
11 Feb 2022	21.02	21.51	20.87	21.25	20.78	1,367,000
10 Feb 2022	21.16	21.55	21.03	21.14	20.67	969,700
09 Feb 2022	21.28	21.42	21.10	21.16	20.69	847,500
08 Feb 2022	21.06	21.36	20.94	21.34	20.87	1,363,700
07 Feb 2022	20.86	21.00	20.66	20.88	20.42	737,600
04 Feb 2022	20.52	20.98	20.34	20.83	20.37	848,800
03 Feb 2022	20.36	20.66	20.20	20.27	19.82	953,700
02 Feb 2022	20.48	20.60	20.25	20.39	19.94	1,502,400
01 Feb 2022	20.24	20.59	20.01	20.55	20.09	1,078,600
31 Jan 2022	20.09	20.31	19.63	20.28	19.83	2,116,700
28 Jan 2022	20.02	20.20	19.63	20.14	19.69	1,444,900
27 Jan 2022	20.76	20.94	19.90	19.99	19.55	1,664,800
26 Jan 2022	21.18	21.31	20.41	20.62	20.16	1,464,500
25 Jan 2022	20.27	21.22	19.80	20.99	20.52	1,669,800
24 Jan 2022	20.00	20.48	19.72	20.42	19.97	1,949,300
21 Jan 2022	20.01	20.68	19.91	20.25	19.80	1,586,800
20 Jan 2022	20.00	20.79	20.00	20.13	19.68	1,522,100
19 Jan 2022	21.03	21.13	20.40	20.41	19.96	1,370,900
18 Jan 2022	21.20	21.30	20.96	20.99	20.52	1,007,100
14 Jan 2022	21.16	21.20	20.93	21.16	20.69	1,648,400
13 Jan 2022	21.36	21.66	21.22	21.31	20.84	1,802,700
12 Jan 2022	21.06	21.39	20.97	21.30	20.83	951,200
11 Jan 2022	20.93	21.02	20.61	21.00	20.53	1,097,200
10 Jan 2022	20.75	20.91	20.46	20.85	20.39	1,831,300
07 Jan 2022	20.47	20.61	20.18	20.44	19.99	1,799,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,714.39-332.71(-1.15%)

CMC Crypto 200625.79-3.71(-0.59%)

Umpqua Holdings Corporation (UMPQ)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,714.39
-332.71(-1.15%)

CMC Crypto 200
625.79
-3.71(-0.59%)