|
Closing price on 1/26/2024
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
13,600 |
| Split-adjusted Price |
6.40 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.30
|
6.40
|
13,600
|
|
|
1/25/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
400
|
|
|
1/24/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
10,400
|
|
|
1/23/2024
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.00
|
6.10
|
5,000
|
|
|
1/22/2024
|
-0.10 / -1.56%
|
5.80
|
6.30
|
5.70
|
6.30
|
5.80
|
6.30
|
2,900
|
|
|
1/19/2024
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
6.60
|
5,300
|
|
|
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
|
|
|