|
Closing price on 1/18/2024
|
|
| Open |
6.10 |
| High |
6.80 |
| Low |
6.10 |
| Volume |
7,900 |
| Split-adjusted Price |
6.30 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
+0.20 / +3.28%
|
6.10
|
6.80
|
6.10
|
6.30
|
6.30
|
6.30
|
7,900
|
|
|
1/17/2024
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.10
|
6.30
|
18,600
|
|
|
1/16/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
1/15/2024
|
+0.40 / +6.67%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.30
|
6.40
|
4,400
|
|
|
1/12/2024
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.99
|
6.10
|
8,800
|
|
|
1/11/2024
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,800
|
|
|
1/10/2024
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.90
|
6.10
|
2,100
|
|
|
1/9/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
1/8/2024
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
3,600
|
|
|
1/5/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
6,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
5,800
|
|
|
1/3/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
1/2/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
12/29/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
12,800
|
|
|
12/28/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
37,900
|
|
|
12/27/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
12/26/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,200
|
|
|
12/25/2023
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
12/22/2023
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
5.90
|
14,700
|
|
|
12/21/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4,200
|
|
|
12/20/2023
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.90
|
6.00
|
4,900
|
|
|
12/19/2023
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.80
|
6.00
|
2,000
|
|
|
12/18/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.70
|
6.10
|
6.00
|
6.10
|
3,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
12/14/2023
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.70
|
5.90
|
6.10
|
5.90
|
3,700
|
|
|
12/13/2023
|
+0.50 / +9.09%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
24,800
|
|
|
12/12/2023
|
+0.10 / +1.72%
|
5.60
|
5.90
|
5.40
|
5.90
|
5.50
|
5.90
|
1,400
|
|
|
12/11/2023
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
5.90
|
10,500
|
|
|
12/8/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
6,100
|
|
|
12/7/2023
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.90
|
6.10
|
1,200
|
|
|