|
Closing price on 12/10/2020
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
11.00 |
| Volume |
41,400 |
| Split-adjusted Price |
12.80 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
-0.10 / -0.78%
|
14.50
|
14.80
|
11.00
|
12.80
|
14.43
|
12.80
|
41,400
|
|
|
12/9/2020
|
+1.00 / +8.70%
|
11.50
|
13.20
|
9.80
|
12.50
|
12.89
|
12.50
|
47,700
|
|
|
12/8/2020
|
+0.30 / +2.94%
|
11.50
|
11.60
|
10.50
|
10.50
|
11.52
|
10.50
|
77,900
|
|
|
12/7/2020
|
+1.20 / +13.19%
|
9.10
|
10.40
|
9.10
|
10.30
|
10.24
|
10.30
|
28,700
|
|
|
12/4/2020
|
+1.10 / +13.75%
|
8.50
|
9.20
|
8.50
|
9.10
|
9.09
|
9.10
|
37,000
|
|
|
12/3/2020
|
+1.00 / +14.08%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.99
|
8.10
|
19,400
|
|
|
12/2/2020
|
+0.90 / +14.29%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.08
|
7.20
|
12,500
|
|
|
12/1/2020
|
+0.80 / +13.56%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.29
|
6.70
|
680,000
|
|
|
11/30/2020
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
5.90
|
701,100
|
|
|
11/27/2020
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.75
|
6.00
|
1,200
|
|
|
11/26/2020
|
-0.30 / -4.48%
|
6.00
|
6.40
|
5.90
|
6.40
|
5.96
|
6.40
|
1,000
|
|
|
11/25/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
11/24/2020
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
300
|
|
|
11/23/2020
|
+0.20 / +3.28%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.29
|
6.30
|
1,400
|
|
|
11/20/2020
|
+0.40 / +6.90%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.05
|
6.20
|
400
|
|
|
11/19/2020
|
+0.10 / +1.72%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.84
|
5.90
|
5,300
|
|
|
11/18/2020
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.70
|
5.70
|
5.78
|
5.70
|
600
|
|
|
11/17/2020
|
-0.10 / -1.64%
|
5.80
|
6.00
|
5.50
|
6.00
|
5.67
|
6.00
|
3,800
|
|
|
11/16/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
11/13/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
11/12/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
11/11/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
11/10/2020
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.95
|
6.10
|
200
|
|
|
11/9/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
11/6/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
11/5/2020
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
11/4/2020
|
-0.30 / -4.92%
|
6.20
|
6.20
|
5.70
|
5.80
|
5.78
|
5.80
|
2,000
|
|
|
11/3/2020
|
+0.60 / +10.91%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.00
|
6.10
|
300
|
|
|
11/2/2020
|
-0.30 / -5.17%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
900
|
|
|
10/30/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|