-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
-1.87% -
3 MONTH PERFORMANCE
+15.08% -
6 MONTH PERFORMANCE
-0.90% -
YEAR-TO-DATE PERFORMANCE
-4.74% -
1 YEAR PERFORMANCE
+47.98%
Primis Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $12.15 | $12.07 (-0.66%) | $12.33 | $12.03 | 51,527 | $297.50 M |
| 09/26/2024 | $12.09 | $12.04 (-0.41%) | $12.17 | $11.93 | 52,900 | $296.76 M |
| 09/25/2024 | $12.12 | $12.01 (-0.91%) | $12.21 | $12.00 | 52,412 | $296.02 M |
| 09/24/2024 | $12.24 | $12.11 (-1.06%) | $12.25 | $12.09 | 37,900 | $298.48 M |
| 09/23/2024 | $12.54 | $12.17 (-2.95%) | $12.56 | $12.07 | 53,000 | $299.96 M |
| 09/20/2024 | $12.51 | $12.55 (0.32%) | $12.55 | $12.30 | 182,100 | $309.33 M |
| 09/19/2024 | $12.16 | $12.64 (3.95%) | $12.64 | $11.96 | 143,400 | $311.55 M |
| 09/18/2024 | $11.72 | $11.83 (0.94%) | $12.30 | $11.69 | 40,513 | $291.58 M |
| 09/17/2024 | $11.84 | $11.76 (-0.68%) | $12.02 | $11.68 | 75,241 | $289.86 M |
| 09/16/2024 | $11.53 | $11.69 (1.39%) | $11.79 | $11.53 | 42,921 | $288.13 M |
| 09/13/2024 | $11.45 | $11.59 (1.22%) | $11.65 | $11.43 | 36,300 | $285.67 M |
| 09/12/2024 | $11.39 | $11.27 (-1.05%) | $11.48 | $11.18 | 37,342 | $277.78 M |
| 09/11/2024 | $11.19 | $11.30 (0.98%) | $11.35 | $10.85 | 116,200 | $278.52 M |
| 09/10/2024 | $10.65 | $11.37 (6.76%) | $11.42 | $10.65 | 61,000 | $280.24 M |
| 09/09/2024 | $11.28 | $11.15 (-1.15%) | $11.35 | $11.15 | 39,100 | $274.82 M |
| 09/06/2024 | $11.39 | $11.25 (-1.23%) | $11.58 | $11.14 | 26,040 | $277.29 M |
| 09/05/2024 | $11.56 | $11.45 (-0.95%) | $11.57 | $11.33 | 38,200 | $282.22 M |
| 09/04/2024 | $11.79 | $11.52 (-2.29%) | $11.79 | $11.50 | 35,045 | $283.94 M |
| 09/03/2024 | $12.06 | $11.81 (-2.07%) | $12.13 | $11.74 | 64,206 | $291.09 M |
| 08/30/2024 | $12.02 | $12.15 (1.08%) | $12.35 | $11.93 | 75,813 | $299.47 M |
| 08/29/2024 | $12.31 | $12.29 (-0.16%) | $12.40 | $12.18 | 30,220 | $302.92 M |
| 08/28/2024 | $12.18 | $12.24 (0.49%) | $12.35 | $12.12 | 40,800 | $301.69 M |
| 08/27/2024 | $12.31 | $12.20 (-0.89%) | $12.32 | $12.14 | 39,700 | $300.70 M |
| 08/26/2024 | $12.40 | $12.37 (-0.24%) | $12.40 | $12.19 | 106,300 | $304.89 M |
| 08/23/2024 | $11.71 | $12.23 (4.44%) | $12.40 | $11.65 | 63,400 | $301.44 M |
| 08/22/2024 | $11.66 | $11.58 (-0.69%) | $11.75 | $11.54 | 43,845 | $285.42 M |
| 08/21/2024 | $11.58 | $11.65 (0.6%) | $11.71 | $11.52 | 29,300 | $287.15 M |
| 08/20/2024 | $11.74 | $11.59 (-1.28%) | $11.76 | $11.58 | 21,748 | $285.67 M |
| 08/19/2024 | $11.65 | $11.84 (1.63%) | $11.88 | $11.65 | 22,015 | $291.83 M |
| 08/16/2024 | $11.50 | $11.75 (2.17%) | $11.89 | $11.50 | 34,503 | $289.61 M |
| 08/15/2024 | $11.59 | $11.62 (0.26%) | $11.78 | $11.44 | 52,616 | $286.41 M |
| 08/14/2024 | $11.52 | $11.39 (-1.13%) | $11.52 | $11.33 | 37,300 | $280.74 M |
| 08/13/2024 | $11.49 | $11.43 (-0.52%) | $11.49 | $11.30 | 30,609 | $281.72 M |
| 08/12/2024 | $11.50 | $11.40 (-0.87%) | $11.51 | $11.33 | 43,943 | $280.98 M |
| 08/09/2024 | $11.40 | $11.43 (0.26%) | $11.47 | $11.33 | 39,107 | $281.72 M |
| 08/08/2024 | $11.36 | $11.45 (0.79%) | $11.49 | $11.34 | 27,912 | $282.22 M |
| 08/07/2024 | $11.46 | $11.18 (-2.44%) | $11.46 | $11.14 | 41,500 | $275.56 M |
| 08/06/2024 | $11.29 | $11.31 (0.18%) | $11.37 | $11.19 | 50,808 | $278.77 M |
| 08/05/2024 | $11.30 | $11.31 (0.09%) | $11.61 | $10.99 | 58,105 | $278.77 M |
| 08/02/2024 | $12.01 | $11.82 (-1.58%) | $12.18 | $11.76 | 56,021 | $291.34 M |
| 08/01/2024 | $13.20 | $12.53 (-5.08%) | $13.20 | $12.40 | 92,000 | $308.84 M |
| 07/31/2024 | $13.19 | $13.20 (0.08%) | $13.52 | $13.00 | 58,639 | $325.35 M |
| 07/30/2024 | $13.05 | $13.13 (0.61%) | $13.20 | $12.98 | 35,443 | $323.62 M |
| 07/29/2024 | $13.35 | $13.05 (-2.25%) | $13.35 | $12.93 | 60,300 | $321.65 M |
| 07/26/2024 | $12.94 | $13.26 (2.47%) | $13.31 | $12.70 | 191,537 | $326.83 M |
| 07/25/2024 | $12.78 | $12.96 (1.41%) | $13.10 | $12.78 | 86,000 | $319.43 M |
| 07/24/2024 | $12.76 | $12.69 (-0.55%) | $13.14 | $12.67 | 58,549 | $312.78 M |
| 07/23/2024 | $12.38 | $12.78 (3.23%) | $12.90 | $12.38 | 49,847 | $315.00 M |
| 07/22/2024 | $12.11 | $12.44 (2.73%) | $12.63 | $12.05 | 54,624 | $306.62 M |
| 07/19/2024 | $12.26 | $12.14 (-0.98%) | $12.36 | $12.11 | 58,743 | $299.22 M |
| 07/18/2024 | $12.50 | $12.26 (-1.92%) | $12.70 | $12.23 | 76,791 | $302.18 M |
| 07/17/2024 | $12.13 | $12.66 (4.37%) | $12.69 | $12.13 | 77,831 | $312.04 M |
| 07/16/2024 | $11.98 | $12.30 (2.67%) | $12.43 | $11.98 | 90,047 | $303.17 M |
| 07/15/2024 | $11.45 | $11.82 (3.23%) | $11.93 | $11.45 | 64,968 | $291.34 M |
| 07/12/2024 | $11.53 | $11.30 (-1.99%) | $11.72 | $11.26 | 67,117 | $278.52 M |
| 07/11/2024 | $10.93 | $11.37 (4.03%) | $11.53 | $10.86 | 54,757 | $280.24 M |
| 07/10/2024 | $10.54 | $10.67 (1.23%) | $10.75 | $10.48 | 25,671 | $262.99 M |
| 07/09/2024 | $10.36 | $10.51 (1.45%) | $10.52 | $10.31 | 32,181 | $259.05 M |
| 07/08/2024 | $10.45 | $10.36 (-0.86%) | $10.57 | $10.33 | 31,686 | $255.35 M |
| 07/05/2024 | $10.66 | $10.37 (-2.72%) | $10.66 | $10.35 | 74,868 | $255.60 M |
| 07/03/2024 | $10.82 | $10.68 (-1.29%) | $10.82 | $10.68 | 38,978 | $263.24 M |
| 07/02/2024 | $10.51 | $10.83 (3.04%) | $10.86 | $10.51 | 60,300 | $266.93 M |
| 07/01/2024 | $10.52 | $10.48 (-0.38%) | $10.64 | $10.37 | 69,784 | $258.31 M |