| ABCB |
 |
Ameris Bancorp |
86.97 |
87.08 |
84.45 |
85.01 |
253.1K |
-1.75% |
| ABR |
|
Arbor Realty Trust, Inc |
7.16 |
7.18 |
6.60 |
6.66 |
10.92M |
-7.63% |
| ACR |
|
ACRES Commercial Realty Corp |
22.38 |
22.49 |
21.75 |
21.77 |
19K |
-3.67% |
| ACRE |
|
Ares Commercial Real Estate Cor |
5.12 |
5.12 |
4.86 |
4.87 |
477K |
-5.25% |
| AFBI |
|
Affinity Bancshares Inc |
22.50 |
22.50 |
22.45 |
22.47 |
9.9K |
0.04% |
| AFG |
|
American Financial Group |
132.11 |
132.84 |
130.42 |
131.97 |
210.3K |
0.49% |
| ALLY |
|
Ally Financial |
44.25 |
44.50 |
42.56 |
42.73 |
1.78M |
-3.41% |
| ALRS |
|
Alerus Financial Corp |
26.84 |
27.16 |
26.51 |
27.06 |
137.6K |
0.74% |
| AMAL |
|
Amalgamated Bk |
42.05 |
42.07 |
40.98 |
41.19 |
67.3K |
-2.09% |
| AMTB |
|
Mercantil Bank Holding Cl A |
23.50 |
23.50 |
22.93 |
23.10 |
119.5K |
-1.41% |
| ARES |
|
Ares Management LP |
126.21 |
127.37 |
123.00 |
124.67 |
3.06M |
-1.25% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
10.99 |
11.05 |
10.93 |
10.97 |
1.08M |
-0.27% |
| ARL |
|
American Realty Investors, Inc |
13.34 |
13.89 |
13.34 |
13.89 |
1.5K |
0.58% |
| AROW |
|
Arrow Financial Corporation |
37.34 |
37.39 |
36.28 |
36.39 |
75.3K |
-2.05% |
| ASB |
|
AdvanSource Biomaterials Corporation |
28.64 |
28.75 |
27.83 |
27.91 |
1.27M |
-2.24% |
| ASRV |
|
AmeriServ Financial, Inc |
3.65 |
3.75 |
3.60 |
3.69 |
9.7K |
1.10% |
| AX |
|
Axos Financial Inc |
87.12 |
87.23 |
84.97 |
85.51 |
358.7K |
-1.69% |
| BAC |
|
Bank of America Corporation |
51.21 |
51.39 |
50.27 |
50.54 |
25.09M |
-1.50% |
| BANC |
|
First Pactrust Bancorp |
19.10 |
19.11 |
18.76 |
18.85 |
2.13M |
-1.00% |
| BANR |
|
Banner Corporation |
65.89 |
66.13 |
64.62 |
64.80 |
211.8K |
-1.32% |
| BFC |
|
Bank First National Corp [Wisconsin] |
146.79 |
146.79 |
144.32 |
144.98 |
38.3K |
-1.12% |
| |
| BFST |
|
Business First Bancshares Inc |
27.68 |
27.74 |
27.17 |
27.21 |
156.7K |
-1.70% |
| BHB |
|
Bar Harbor Bankshares |
35.02 |
35.16 |
34.48 |
34.51 |
128.1K |
-1.34% |
| BKU |
|
BankUnited Inc |
47.68 |
47.68 |
46.19 |
46.37 |
356.4K |
-2.38% |
| BMRC |
|
Bank of Marin Bancorp |
26.01 |
26.48 |
25.50 |
25.70 |
99.9K |
-1.61% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
19.94 |
20.08 |
19.87 |
20.00 |
1.32M |
0.70% |
| BOH |
|
Bank of Hawaii Corporation |
80.80 |
80.93 |
78.26 |
78.47 |
385.2K |
-2.47% |
| BOKF |
|
BOK Financial Corporation |
132.81 |
133.40 |
128.99 |
129.88 |
203.4K |
-1.96% |
| BPOP |
|
Popular, Inc |
150.07 |
150.07 |
146.56 |
146.96 |
274K |
-1.38% |
| BPRN |
|
Bank of Princeton |
35.45 |
35.84 |
35.15 |
35.15 |
1.8K |
-0.93% |
| BSBK |
|
Bogota Financial Corp |
8.48 |
8.55 |
8.34 |
8.47 |
16.9K |
-0.47% |
| BSVN |
|
Bank7 Corp |
43.72 |
43.72 |
42.75 |
42.75 |
8.7K |
-2.31% |
| BWB |
|
Bridgewater Bancshares Inc |
18.48 |
18.88 |
17.97 |
17.97 |
31.9K |
-2.97% |
| BWFG |
|
Bankwell Financial |
51.80 |
52.03 |
50.94 |
51.34 |
18.4K |
-1.95% |
| BX |
|
The Blackstone Group L |
123.26 |
123.84 |
120.84 |
121.41 |
3.06M |
-1.91% |
| BY |
|
Byline Bancorp Inc |
33.26 |
33.26 |
32.40 |
32.58 |
128.4K |
-1.75% |
| BYFC |
|
Broadway Financial Corporation |
9.82 |
10.00 |
9.82 |
10.00 |
2.1K |
2.04% |
| CAC |
|
Camden National Corporation |
49.10 |
49.15 |
47.90 |
48.02 |
50.9K |
-2.60% |
| CARV |
|
Carver Bancorp, Inc |
1.58 |
1.60 |
1.58 |
1.60 |
600 |
-3.03% |
| CASH |
|
Meta Financial Group Inc |
86.61 |
86.61 |
83.54 |
83.80 |
134.6K |
-2.92% |
| CBAN |
|
Colony Bankcorp, Inc |
19.83 |
19.85 |
19.40 |
19.55 |
116.8K |
-1.51% |
| CBFV |
|
Cb Financial Svc |
35.67 |
36.23 |
34.95 |
36.23 |
1.3K |
2.09% |
| CBNK |
|
Chicopee Bancorp, Inc |
31.36 |
31.42 |
30.70 |
30.74 |
46.6K |
-2.57% |
| CBRE |
|
CBRE Group Inc |
146.16 |
147.65 |
144.90 |
146.11 |
1.57M |
-0.15% |
| CFBK |
|
Central Federal Corporation |
27.25 |
27.74 |
26.45 |
26.77 |
24.8K |
-2.41% |
| CFFN |
|
Capitol Federal Financial |
7.85 |
7.85 |
7.75 |
7.77 |
634.6K |
-1.02% |
| CFG |
|
Citizens Financial Group Inc/Ri |
64.29 |
64.29 |
61.95 |
62.15 |
3.29M |
-2.48% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
17.38 |
17.38 |
16.40 |
16.78 |
4K |
-1.58% |
| CHCO |
|
City Holding Company |
123.21 |
123.21 |
120.55 |
121.15 |
81.2K |
-1.51% |
| CIGI |
|
Colliers Intl Grp IN |
98.58 |
99.48 |
95.67 |
95.96 |
634.1K |
-2.71% |
| CLBK |
|
Columbia Financial Inc |
19.50 |
19.65 |
19.40 |
19.45 |
347.5K |
-0.31% |
 |
| COHN |
|
Cohen and Co Inc. |
14.80 |
14.84 |
11.93 |
12.26 |
121.9K |
-17.77% |
| COLB |
|
Columbia Banking System, Inc |
30.11 |
30.25 |
29.35 |
29.42 |
2.17M |
-2.06% |
| CSGP |
|
CoStar Group, Inc |
32.45 |
33.19 |
32.09 |
32.91 |
5.71M |
0.43% |
| CTBI |
|
Community Trust Bancorp, Inc |
66.58 |
66.58 |
64.69 |
65.23 |
86K |
-1.64% |
| CUBI |
|
Customers Bancorp |
77.52 |
77.65 |
73.94 |
74.12 |
525.6K |
-4.06% |
| CVBF |
|
CVB Financial Corp |
20.39 |
20.39 |
20.03 |
20.10 |
1.22M |
-1.13% |
| CWBC |
|
Community West Bancshares |
24.00 |
24.16 |
23.58 |
23.67 |
163.8K |
-1.33% |
| CWK |
|
Cushman & Wakefield Plc |
14.12 |
14.20 |
13.66 |
13.76 |
872.3K |
-3.03% |
| CZWI |
|
Citizens Community Bancorp Inc |
21.33 |
21.42 |
21.04 |
21.10 |
6.1K |
-1.40% |
| DCOM |
|
Dime Community Bancshares, Inc |
37.41 |
37.60 |
36.65 |
36.67 |
541.2K |
-1.48% |
| EBC |
|
Eastern Bankshares Inc |
20.10 |
20.41 |
19.63 |
19.65 |
1.16M |
-2.04% |
| EBMT |
|
Eagle Bancorp (MT) |
22.88 |
23.10 |
22.39 |
22.45 |
22.6K |
-1.88% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
13.63 |
13.63 |
13.42 |
13.46 |
954.9K |
-1.17% |
| EFSC |
|
Enterprise Financial Services Corp |
59.90 |
60.39 |
58.77 |
59.14 |
163.2K |
-1.15% |
| EGBN |
|
Eagle Bancorp, Inc |
26.37 |
26.47 |
25.52 |
25.65 |
124.4K |
-2.77% |
| EQBK |
|
Equity Bncsrs Cm A |
45.76 |
45.87 |
44.75 |
45.24 |
81.6K |
-1.01% |
| ESQ |
|
Esquire Financial Holdings Inc |
106.76 |
107.00 |
104.78 |
105.46 |
47.2K |
-1.28% |
| ESRT |
|
Empire State Realty Trust Inc |
5.69 |
5.71 |
5.47 |
5.47 |
1.83M |
-4.20% |
| FBIZ |
|
First Business Financial Services Inc |
56.49 |
56.59 |
55.06 |
55.46 |
12.7K |
-2.00% |
| FBP |
|
First BanCorp |
24.21 |
24.28 |
23.51 |
23.73 |
769.9K |
-1.33% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
46.17 |
46.17 |
45.00 |
45.00 |
1.2K |
-1.96% |
| FFIC |
|
Flushing Financial Corporation |
15.98 |
15.98 |
15.54 |
15.56 |
160.5K |
-2.69% |
| FIBK |
|
First Interstate Bancsystem Inc |
36.08 |
36.19 |
35.01 |
35.10 |
959.5K |
-3.62% |
| FISI |
|
Financial Institutions, Inc |
35.41 |
35.41 |
34.59 |
34.93 |
52.9K |
-1.36% |
| FMAO |
|
Farmers & Merch Banc |
27.76 |
27.76 |
26.64 |
27.21 |
89.3K |
-2.30% |
| FMBH |
|
First Mid Ill Bncshr |
43.96 |
44.33 |
42.79 |
42.82 |
32.1K |
-2.55% |
| FNLC |
|
The First Bancorp, Inc |
29.21 |
29.21 |
28.44 |
28.44 |
5.7K |
-2.07% |
| FRAF |
|
Franklin Finl Svcs Corp |
58.50 |
58.72 |
56.03 |
56.05 |
18.1K |
-4.19% |
| FRBA |
|
First Bank |
15.17 |
15.17 |
14.90 |
14.91 |
59.7K |
-1.78% |
| FRST |
|
Primis Financial Corp |
14.45 |
14.55 |
14.11 |
14.13 |
132.4K |
-2.28% |
 |
| FSBC |
|
Five Star Bancorp |
41.83 |
42.09 |
40.92 |
41.08 |
64K |
-1.58% |
| FSBW |
|
FS Bancorp Inc |
40.61 |
40.61 |
39.81 |
40.11 |
4.7K |
-1.96% |
| FSEA |
|
First Seacoast Bancorp |
16.68 |
16.80 |
16.65 |
16.67 |
80.1K |
-0.30% |
| FUNC |
|
First united corporation |
37.94 |
37.94 |
36.92 |
37.24 |
12.2K |
-2.77% |
| FVCB |
|
Fvcbankcorp Inc |
15.76 |
16.12 |
15.51 |
15.62 |
116.9K |
-0.89% |
| GBCI |
|
Glacier Bancorp, Inc |
49.02 |
49.03 |
47.16 |
47.25 |
570.2K |
-3.16% |
| GCBC |
|
Greene County Bancorp |
24.08 |
24.08 |
23.56 |
23.56 |
4.3K |
-1.26% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
1.47 |
1.48 |
1.42 |
1.42 |
94.4K |
-3.40% |
| GSBC |
|
Great Southern Bancorp, Inc |
69.85 |
69.99 |
68.26 |
69.09 |
82.8K |
-0.93% |
| HAFC |
|
Hanmi Financial Corp |
30.44 |
30.44 |
29.56 |
29.63 |
137.3K |
-2.44% |
| HBCP |
|
Home Bancorp, Inc |
64.75 |
65.10 |
63.94 |
64.21 |
62.9K |
-0.34% |
| HBT |
|
Hbt Financial Inc |
28.34 |
28.34 |
27.55 |
27.66 |
101.7K |
-2.61% |
| HE |
|
Hawaiian Electric Industries, Inc |
14.77 |
14.90 |
13.34 |
13.93 |
5.53M |
-6.07% |
| HFWA |
|
Heritage Financial Corporation |
27.63 |
27.69 |
26.91 |
26.95 |
140.4K |
-2.07% |
| HP |
|
Helmerich & Payne, Inc |
38.30 |
39.12 |
38.01 |
38.63 |
1.05M |
2.25% |
| HTH |
|
Hilltop Holdings Inc |
38.42 |
38.42 |
37.21 |
37.28 |
390.5K |
-1.27% |
| HWC |
|
Hancock Whitney Corp |
68.85 |
69.22 |
67.66 |
67.79 |
866.6K |
-1.41% |
| INBK |
|
First Internet Bcp |
25.11 |
25.38 |
24.77 |
24.99 |
40.9K |
-1.07% |
| INDB |
|
Independent Bank Corp |
78.54 |
78.60 |
76.57 |
76.72 |
325.5K |
-1.89% |