|
Closing price on 11/8/2022
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
5.80 |
| Volume |
4,400 |
| Split-adjusted Price |
6.30 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
-0.50 / -7.35%
|
6.40
|
6.40
|
5.80
|
6.30
|
6.00
|
6.30
|
4,400
|
|
|
11/7/2022
|
-0.10 / -1.54%
|
6.50
|
6.80
|
6.40
|
6.40
|
6.80
|
6.40
|
1,600
|
|
|
11/4/2022
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
11/3/2022
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.10
|
6.50
|
12,200
|
|
|
11/2/2022
|
+0.40 / +6.35%
|
6.10
|
6.70
|
6.00
|
6.70
|
6.10
|
6.70
|
5,500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
10/31/2022
|
+0.30 / +4.55%
|
6.10
|
6.90
|
5.90
|
6.90
|
6.30
|
6.90
|
6,200
|
|
|
10/28/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
10/27/2022
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
7,300
|
|
|
10/26/2022
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
300
|
|
|
10/25/2022
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
500
|
|
|
10/24/2022
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
400
|
|
|
10/21/2022
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.40
|
7.00
|
1,600
|
|
|
10/20/2022
|
+0.10 / +1.47%
|
7.20
|
7.20
|
6.70
|
6.90
|
7.00
|
6.90
|
500
|
|
|
10/19/2022
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.80
|
7.00
|
2,700
|
|
|
10/18/2022
|
+0.10 / +1.45%
|
7.50
|
7.50
|
6.40
|
7.00
|
7.00
|
7.00
|
300
|
|
|
10/17/2022
|
+0.10 / +1.43%
|
6.10
|
7.40
|
6.00
|
7.10
|
6.90
|
7.10
|
6,600
|
|
|
10/14/2022
|
-0.50 / -6.67%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.00
|
7.00
|
3,000
|
|
|
10/13/2022
|
+0.40 / +5.48%
|
8.10
|
8.10
|
6.50
|
7.70
|
7.50
|
7.70
|
3,500
|
|
|
10/12/2022
|
-0.40 / -4.94%
|
7.00
|
7.70
|
6.90
|
7.70
|
7.30
|
7.70
|
4,100
|
|
|
10/11/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
10/10/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
10/7/2022
|
+0.90 / +12.33%
|
7.30
|
8.20
|
7.30
|
8.20
|
8.10
|
8.20
|
4,400
|
|
|
10/6/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
10/5/2022
|
-0.10 / -1.37%
|
6.70
|
7.40
|
6.70
|
7.20
|
7.30
|
7.20
|
2,500
|
|
|
10/4/2022
|
+0.50 / +7.25%
|
6.90
|
7.80
|
6.90
|
7.40
|
7.30
|
7.40
|
3,300
|
|
|
10/3/2022
|
0.00 / 0.00%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.90
|
7.20
|
200
|
|
|
9/30/2022
|
+0.10 / +1.37%
|
6.50
|
7.40
|
6.50
|
7.40
|
7.20
|
7.40
|
4,900
|
|
|
9/29/2022
|
+0.20 / +2.74%
|
7.30
|
7.50
|
6.90
|
7.50
|
7.30
|
7.50
|
3,400
|
|
|
9/28/2022
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
200
|
|
|