Closing price on 12/23/2024
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.60 |
Volume |
186,700 |
Split-adjusted Price |
5.80 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2024
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
5.80
|
186,700
|
|
12/20/2024
|
+0.10 / +1.72%
|
6.00
|
6.10
|
5.70
|
5.90
|
5.90
|
5.90
|
367,600
|
|
12/19/2024
|
+0.50 / +9.26%
|
5.40
|
6.10
|
5.40
|
5.90
|
5.80
|
5.90
|
356,000
|
|
12/18/2024
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.40
|
5.50
|
360,500
|
|
12/17/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
71,700
|
|
12/16/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
66,500
|
|
12/13/2024
|
-0.30 / -5.36%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.40
|
5.30
|
181,500
|
|
12/12/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
101,000
|
|
12/11/2024
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
221,400
|
|
12/10/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
134,500
|
|
12/9/2024
|
+0.20 / +3.85%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.40
|
5.40
|
366,400
|
|
12/6/2024
|
-0.10 / -1.82%
|
5.40
|
5.50
|
4.70
|
5.40
|
5.20
|
5.40
|
421,200
|
|
12/5/2024
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
131,600
|
|
12/4/2024
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
150,200
|
|
12/3/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
138,300
|
|
12/2/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
75,500
|
|
11/29/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
77,300
|
|
11/28/2024
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
190,800
|
|
11/27/2024
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.50
|
5.50
|
158,600
|
|
11/26/2024
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.60
|
5.60
|
157,300
|
|
11/25/2024
|
+0.30 / +5.45%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.80
|
5.80
|
269,000
|
|
11/22/2024
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.50
|
5.60
|
223,500
|
|
11/21/2024
|
-0.10 / -1.75%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
110,200
|
|
11/20/2024
|
+0.20 / +3.70%
|
5.40
|
6.20
|
5.40
|
5.60
|
5.70
|
5.60
|
212,500
|
|
11/19/2024
|
-0.10 / -1.85%
|
5.40
|
5.70
|
5.30
|
5.30
|
5.40
|
5.30
|
366,600
|
|
11/18/2024
|
-0.40 / -6.90%
|
5.80
|
5.80
|
5.30
|
5.40
|
5.40
|
5.40
|
791,400
|
|
11/15/2024
|
-0.50 / -7.94%
|
6.20
|
6.30
|
5.60
|
5.80
|
5.80
|
5.80
|
725,400
|
|
11/14/2024
|
-0.10 / -1.61%
|
6.50
|
7.10
|
6.00
|
6.10
|
6.30
|
6.10
|
1,639,600
|
|
11/13/2024
|
+0.80 / +14.55%
|
5.50
|
6.30
|
5.50
|
6.30
|
6.20
|
6.30
|
1,612,100
|
|
11/12/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
104,000
|
|
|