|
Closing price on 12/10/2021
|
|
| Open |
9.80 |
| High |
10.50 |
| Low |
9.80 |
| Volume |
6,400 |
| Split-adjusted Price |
10.40 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
0.00 / 0.00%
|
9.80
|
10.50
|
9.80
|
10.40
|
10.10
|
10.40
|
6,400
|
|
|
12/9/2021
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.00
|
10.60
|
10.40
|
10.60
|
7,800
|
|
|
12/8/2021
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.00
|
10.60
|
10.50
|
10.60
|
4,400
|
|
|
12/7/2021
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.00
|
10.70
|
10.50
|
10.70
|
13,000
|
|
|
12/6/2021
|
+0.30 / +2.86%
|
10.10
|
11.20
|
10.00
|
10.80
|
10.40
|
10.80
|
12,200
|
|
|
12/3/2021
|
+0.20 / +1.89%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.50
|
10.80
|
32,000
|
|
|
12/2/2021
|
+0.20 / +1.89%
|
11.20
|
11.20
|
10.40
|
10.80
|
10.61
|
10.80
|
25,900
|
|
|
12/1/2021
|
+0.20 / +1.85%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.60
|
11.00
|
24,400
|
|
|
11/30/2021
|
-0.20 / -1.79%
|
10.80
|
11.20
|
10.60
|
11.00
|
10.80
|
11.00
|
33,800
|
|
|
11/29/2021
|
-0.10 / -0.88%
|
10.20
|
11.50
|
10.20
|
11.30
|
11.20
|
11.30
|
10,500
|
|
|
11/26/2021
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.40
|
11.50
|
11,400
|
|
|
11/25/2021
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.40
|
11.70
|
20,000
|
|
|
11/24/2021
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.50
|
11.80
|
29,700
|
|
|
11/23/2021
|
+0.30 / +2.59%
|
11.50
|
12.60
|
11.50
|
11.90
|
11.80
|
11.90
|
21,000
|
|
|
11/22/2021
|
-0.20 / -1.69%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.60
|
11.60
|
32,200
|
|
|
11/19/2021
|
+0.10 / +0.85%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
11.80
|
79,575
|
|
|
11/18/2021
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
24,900
|
|
|
11/17/2021
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.70
|
12.00
|
35,800
|
|
|
11/16/2021
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
27,000
|
|
|
11/15/2021
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.60
|
11.80
|
68,300
|
|
|
11/12/2021
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.60
|
11.70
|
38,900
|
|
|
11/11/2021
|
+0.10 / +0.86%
|
11.60
|
12.00
|
11.40
|
11.70
|
11.60
|
11.70
|
22,300
|
|
|
11/10/2021
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.60
|
11.80
|
34,200
|
|
|
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
|
|
|