|
Closing price on 10/15/2024
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
142,200 |
| Split-adjusted Price |
6.40 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
142,200
|
|
|
10/14/2024
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
55,500
|
|
|
10/11/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
51,500
|
|
|
10/10/2024
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
15,000
|
|
|
10/9/2024
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.50
|
6.40
|
71,900
|
|
|
10/8/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
41,200
|
|
|
10/7/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
126,400
|
|
|
10/4/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
56,400
|
|
|
10/3/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.00
|
6.40
|
6.30
|
6.40
|
107,400
|
|
|
10/2/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
32,600
|
|
|
10/1/2024
|
+0.20 / +3.13%
|
6.20
|
6.80
|
6.20
|
6.60
|
6.50
|
6.60
|
175,400
|
|
|
9/30/2024
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.40
|
6.20
|
63,600
|
|
|
9/27/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.50
|
6.60
|
139,000
|
|
|
9/26/2024
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
131,200
|
|
|
9/25/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.60
|
6.60
|
142,700
|
|
|
9/24/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
97,500
|
|
|
9/23/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
70,600
|
|
|
9/20/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
78,200
|
|
|
9/19/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
73,500
|
|
|
9/18/2024
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
82,400
|
|
|
9/17/2024
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
94,200
|
|
|
9/16/2024
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
47,700
|
|
|
9/13/2024
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.90
|
7.00
|
103,500
|
|
|
9/12/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
122,700
|
|
|
9/11/2024
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
271,400
|
|
|
9/10/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.90
|
7.00
|
62,300
|
|
|
9/9/2024
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.00
|
7.10
|
39,700
|
|
|
9/6/2024
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.20
|
7.20
|
64,100
|
|
|
9/5/2024
|
+0.30 / +4.35%
|
7.00
|
7.50
|
6.80
|
7.20
|
7.20
|
7.20
|
205,600
|
|
|
9/4/2024
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
138,700
|
|
|