|
Closing price on 10/30/2023
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
14,100 |
| Split-adjusted Price |
6.10 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.90
|
6.10
|
14,100
|
|
|
10/27/2023
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.00
|
6.20
|
15,600
|
|
|
10/26/2023
|
-0.30 / -4.62%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.00
|
6.20
|
31,400
|
|
|
10/25/2023
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
3,000
|
|
|
10/24/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.50
|
6.50
|
14,300
|
|
|
10/23/2023
|
+0.10 / +1.54%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.30
|
6.60
|
4,400
|
|
|
10/20/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/19/2023
|
+0.70 / +11.67%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.50
|
6.70
|
8,400
|
|
|
10/18/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.00
|
6.20
|
6,800
|
|
|
10/17/2023
|
+0.20 / +3.28%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.30
|
6.30
|
7,800
|
|
|
10/16/2023
|
+0.20 / +3.23%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.10
|
6.40
|
6,400
|
|
|
10/13/2023
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,500
|
|
|
10/12/2023
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
5,600
|
|
|
10/11/2023
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.60
|
6.30
|
6.20
|
6.30
|
8,500
|
|
|
10/10/2023
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.30
|
6.10
|
60,400
|
|
|
10/9/2023
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.10
|
6.40
|
11,300
|
|
|
10/6/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
10/5/2023
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
2,600
|
|
|
10/4/2023
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
700
|
|
|
10/3/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
2,100
|
|
|
10/2/2023
|
+0.20 / +3.23%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.00
|
6.40
|
44,700
|
|
|
9/29/2023
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
3,100
|
|
|
9/28/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.60
|
6.40
|
6.30
|
6.40
|
8,600
|
|
|
9/27/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.40
|
6.30
|
14,000
|
|
|
9/26/2023
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
1,400
|
|
|
9/25/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/22/2023
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,000
|
|
|
9/21/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.60
|
6.50
|
22,000
|
|
|
9/20/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
3,800
|
|
|
9/19/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
2,800
|
|
|