|
Closing price on 12/6/2022
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.60 |
| Volume |
3,500 |
| Split-adjusted Price |
6.00 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.60
|
6.00
|
6.10
|
6.00
|
3,500
|
|
|
12/5/2022
|
+0.20 / +3.33%
|
5.50
|
6.30
|
5.10
|
6.20
|
6.00
|
6.20
|
9,400
|
|
|
12/2/2022
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
5,900
|
|
|
12/1/2022
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.40
|
6.10
|
6.10
|
6.10
|
15,100
|
|
|
11/30/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
11/29/2022
|
+0.70 / +12.73%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4,000
|
|
|
11/28/2022
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.20
|
5.80
|
5.50
|
5.80
|
5,300
|
|
|
11/25/2022
|
-0.50 / -8.20%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.30
|
5.60
|
4,200
|
|
|
11/24/2022
|
+0.70 / +12.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
400
|
|
|
11/23/2022
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.40
|
5.70
|
8,300
|
|
|
11/22/2022
|
-0.40 / -7.84%
|
5.30
|
5.30
|
4.70
|
4.70
|
5.20
|
4.70
|
1,100
|
|
|
11/21/2022
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,000
|
|
|
11/18/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
|
11/17/2022
|
+0.50 / +10.42%
|
4.80
|
5.30
|
4.80
|
5.30
|
5.00
|
5.30
|
7,900
|
|
|
11/16/2022
|
+0.40 / +9.09%
|
3.90
|
4.90
|
3.90
|
4.80
|
4.80
|
4.80
|
4,100
|
|
|
11/15/2022
|
+0.10 / +2.04%
|
4.30
|
5.20
|
4.30
|
5.00
|
4.40
|
5.00
|
4,300
|
|
|
11/14/2022
|
+0.40 / +8.33%
|
4.10
|
5.20
|
4.10
|
5.20
|
4.90
|
5.20
|
4,700
|
|
|
11/11/2022
|
+0.60 / +12.00%
|
5.00
|
5.60
|
4.50
|
5.60
|
4.80
|
5.60
|
1,800
|
|
|
11/10/2022
|
+0.40 / +7.02%
|
5.70
|
6.10
|
5.00
|
6.10
|
5.00
|
6.10
|
13,400
|
|
|
11/9/2022
|
-0.40 / -6.67%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.70
|
5.60
|
1,300
|
|
|
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
|
|
|