|
Closing price on 1/11/2022
|
|
| Open |
9.70 |
| High |
10.30 |
| Low |
9.40 |
| Volume |
12,700 |
| Split-adjusted Price |
10.30 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
-0.70 / -6.36%
|
9.70
|
10.30
|
9.40
|
10.30
|
10.10
|
10.30
|
12,700
|
|
|
1/10/2022
|
0.00 / 0.00%
|
10.90
|
11.80
|
10.30
|
10.90
|
11.00
|
10.90
|
22,900
|
|
|
1/7/2022
|
+1.50 / +14.71%
|
10.30
|
11.70
|
10.00
|
11.70
|
10.90
|
11.70
|
40,900
|
|
|
1/6/2022
|
+0.30 / +3.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
23,520
|
|
|
1/5/2022
|
+0.10 / +1.01%
|
10.00
|
10.50
|
9.70
|
10.00
|
10.00
|
10.00
|
18,000
|
|
|
1/4/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.90
|
10.00
|
15,800
|
|
|
12/31/2021
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
4,900
|
|
|
12/30/2021
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.70
|
9.70
|
14,300
|
|
|
12/29/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.70
|
13,200
|
|
|
12/28/2021
|
+0.10 / +1.02%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.70
|
9.90
|
15,100
|
|
|
12/27/2021
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.50
|
9.90
|
9.80
|
9.90
|
11,300
|
|
|
12/24/2021
|
+0.30 / +3.09%
|
10.10
|
10.10
|
9.50
|
10.00
|
9.80
|
10.00
|
8,700
|
|
|
12/23/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.70
|
9.90
|
29,300
|
|
|
12/22/2021
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.90
|
10.10
|
24,800
|
|
|
12/21/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
12/20/2021
|
+0.10 / +1.00%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.20
|
10.10
|
8,800
|
|
|
12/17/2021
|
+0.10 / +0.99%
|
9.80
|
10.30
|
9.80
|
10.20
|
10.00
|
10.20
|
9,800
|
|
|
12/16/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.10
|
10.30
|
9,800
|
|
|
12/15/2021
|
+0.10 / +0.98%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
11,800
|
|
|
12/14/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
10.10
|
5,100
|
|
|
12/13/2021
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.10
|
10.40
|
4,100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
9.80
|
10.50
|
9.80
|
10.40
|
10.10
|
10.40
|
6,400
|
|
|
12/9/2021
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.00
|
10.60
|
10.40
|
10.60
|
7,800
|
|
|
12/8/2021
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.00
|
10.60
|
10.50
|
10.60
|
4,400
|
|
|
12/7/2021
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.00
|
10.70
|
10.50
|
10.70
|
13,000
|
|
|
12/6/2021
|
+0.30 / +2.86%
|
10.10
|
11.20
|
10.00
|
10.80
|
10.40
|
10.80
|
12,200
|
|
|
12/3/2021
|
+0.20 / +1.89%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.50
|
10.80
|
32,000
|
|
|
12/2/2021
|
+0.20 / +1.89%
|
11.20
|
11.20
|
10.40
|
10.80
|
10.61
|
10.80
|
25,900
|
|
|
12/1/2021
|
+0.20 / +1.85%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.60
|
11.00
|
24,400
|
|
|
11/30/2021
|
-0.20 / -1.79%
|
10.80
|
11.20
|
10.60
|
11.00
|
10.80
|
11.00
|
33,800
|
|
|