Safwa Islamic Bank (ASE:SIBK)
Jordan · Delayed Price · Currency is JOD 2.290
+0.030 (1.33%)
At close: Aug 7, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.27 | 2.30 | 2.27 | 2.29 | 2.29 | 1.33% | 3,973 |
| Aug 6, 2025 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | - | 3,870 |
| Aug 5, 2025 | 2.24 | 2.28 | 2.23 | 2.26 | 2.26 | 0.89% | 14,639 |
| Aug 4, 2025 | 2.24 | 2.24 | 2.21 | 2.24 | 2.24 | -0.44% | 21,426 |
| Aug 3, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -0.44% | 3,674 |
| Jul 31, 2025 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.44% | 7,236 |
| Jul 30, 2025 | 2.30 | 2.30 | 2.26 | 2.27 | 2.27 | 0.44% | 6,937 |
| Jul 29, 2025 | 2.29 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | 5,000 |
| Jul 28, 2025 | 2.31 | 2.33 | 2.28 | 2.30 | 2.30 | -0.86% | 23,870 |
| Jul 27, 2025 | 2.22 | 2.35 | 2.22 | 2.32 | 2.32 | 4.50% | 25,606 |
| Jul 24, 2025 | 2.20 | 2.23 | 2.20 | 2.22 | 2.22 | 0.91% | 17,177 |
| Jul 23, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.38% | 25,972 |
| Jul 22, 2025 | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.46% | 16,199 |
| Jul 21, 2025 | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | - | 51,892 |
| Jul 20, 2025 | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 21,229 |
| Jul 17, 2025 | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | 0.47% | 18,903 |
| Jul 16, 2025 | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | -0.46% | 8,825 |
| Jul 15, 2025 | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | - | 3,799 |
| Jul 14, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | - | 3,767 |
| Jul 13, 2025 | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | 0.47% | 20,996 |
| Jul 10, 2025 | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | -0.46% | 7,455 |
| Jul 9, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | - | 18,451 |
| Jul 8, 2025 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | - | 23,586 |
| Jul 7, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 34,897 |
| Jul 6, 2025 | 2.18 | 2.25 | 2.18 | 2.18 | 2.18 | 2.35% | 38,761 |
| Jul 3, 2025 | 2.08 | 2.22 | 2.08 | 2.13 | 2.13 | 2.90% | 48,256 |
| Jul 2, 2025 | 2.09 | 2.10 | 2.06 | 2.07 | 2.07 | 3.09% | 29,614 |
| Jul 1, 2025 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -0.40% | 50,570 |
| Jun 30, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.61% | 73,665 |
| Jun 29, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.64% | 56,235 |
| Jun 25, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.83% | 25,757 |
| Jun 24, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.41% | 21,643 |
| Jun 23, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.26% | 42,533 |
| Jun 22, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.42% | 3,475 |
| Jun 19, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.84% | 8,235 |
| Jun 18, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.85% | 2,633 |
| Jun 17, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | - | 8,407 |
| Jun 16, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.73% | 31,250 |
| Jun 15, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -1.70% | 4,068 |
| Jun 12, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.26% | 16,187 |
| Jun 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 17 |
| Jun 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,792 |
| Jun 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.59% | 8,278 |
| Jun 1, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 5,352 |
| May 29, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.85% | 20,986 |
| May 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.42% | 16,338 |
| May 27, 2025 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 0.43% | 29,332 |
| May 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 10,165 |
| May 22, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 12,706 |
| May 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 7,133 |