Closing price on 11/9/2021
|
|
Open |
11.50 |
High |
11.90 |
Low |
11.30 |
Volume |
31,000 |
Split-adjusted Price |
11.70 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2021
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.30
|
11.70
|
11.50
|
11.70
|
31,000
|
|
11/8/2021
|
+0.20 / +1.74%
|
11.90
|
11.90
|
11.30
|
11.70
|
11.46
|
11.70
|
19,200
|
|
11/5/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.30
|
11.90
|
11.50
|
11.90
|
52,630
|
|
11/4/2021
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.80
|
12.10
|
11.90
|
12.10
|
34,500
|
|
11/3/2021
|
0.00 / 0.00%
|
12.40
|
12.90
|
11.90
|
12.40
|
12.20
|
12.40
|
63,375
|
|
11/2/2021
|
+0.50 / +4.17%
|
12.00
|
12.90
|
12.00
|
12.50
|
12.40
|
12.50
|
80,100
|
|
11/1/2021
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.00
|
12.00
|
115,100
|
|
10/29/2021
|
-0.20 / -1.64%
|
12.10
|
12.20
|
10.50
|
12.00
|
11.80
|
12.00
|
23,700
|
|
10/28/2021
|
+0.50 / +4.31%
|
12.50
|
13.00
|
11.60
|
12.10
|
12.20
|
12.10
|
65,100
|
|
10/27/2021
|
+1.50 / +14.71%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.60
|
11.70
|
81,000
|
|
10/26/2021
|
+1.30 / +14.61%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
127,100
|
|
10/25/2021
|
+1.20 / +15.00%
|
8.00
|
9.20
|
8.00
|
9.20
|
8.90
|
9.20
|
65,600
|
|
10/22/2021
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
7.90
|
4,200
|
|
10/21/2021
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.00
|
8.30
|
1,600
|
|
10/20/2021
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
7.90
|
4,000
|
|
10/19/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7,000
|
|
10/18/2021
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.00
|
8.10
|
10,000
|
|
10/15/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
8.30
|
10,600
|
|
10/14/2021
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.30
|
8.40
|
28,900
|
|
10/13/2021
|
+0.30 / +3.80%
|
8.50
|
8.50
|
7.90
|
8.20
|
8.10
|
8.20
|
16,200
|
|
10/12/2021
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.30
|
8.00
|
7.90
|
8.00
|
36,100
|
|
10/11/2021
|
+0.40 / +5.33%
|
7.90
|
8.20
|
7.80
|
7.90
|
7.90
|
7.90
|
9,800
|
|
10/8/2021
|
-0.50 / -6.33%
|
7.60
|
7.90
|
7.40
|
7.40
|
7.50
|
7.40
|
3,175
|
|
10/7/2021
|
-0.30 / -3.66%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
7.90
|
5,200
|
|
10/6/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
10/5/2021
|
+0.50 / +6.49%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.20
|
8.20
|
6,000
|
|
10/4/2021
|
+0.90 / +12.86%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.70
|
7.90
|
28,200
|
|
10/1/2021
|
-0.50 / -6.67%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
4,500
|
|
9/30/2021
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1,500
|
|
9/29/2021
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
7.30
|
2,100
|
|
|