|
Closing price on 3/18/2022
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
31,700 |
| Split-adjusted Price |
10.70 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.40
|
10.70
|
31,700
|
|
|
3/17/2022
|
+0.10 / +0.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
10.50
|
49,500
|
|
|
3/16/2022
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.40
|
10.60
|
64,300
|
|
|
3/15/2022
|
-0.10 / -0.91%
|
10.40
|
11.00
|
9.50
|
10.90
|
10.40
|
10.90
|
95,700
|
|
|
3/14/2022
|
-1.80 / -14.06%
|
11.30
|
11.80
|
10.90
|
11.00
|
11.00
|
11.00
|
86,000
|
|
|
3/11/2022
|
-0.20 / -1.53%
|
13.00
|
13.40
|
12.50
|
12.90
|
12.80
|
12.90
|
140,400
|
|
|
3/10/2022
|
+0.60 / +4.92%
|
14.00
|
14.00
|
12.30
|
12.80
|
13.10
|
12.80
|
116,700
|
|
|
3/9/2022
|
+1.60 / +14.55%
|
11.10
|
12.60
|
11.10
|
12.60
|
12.20
|
12.60
|
296,900
|
|
|
3/8/2022
|
+0.50 / +4.81%
|
10.40
|
11.50
|
10.40
|
10.90
|
11.00
|
10.90
|
102,200
|
|
|
3/7/2022
|
+0.60 / +6.00%
|
10.00
|
10.60
|
9.90
|
10.60
|
10.40
|
10.60
|
52,800
|
|
|
3/4/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.00
|
10.20
|
23,500
|
|
|
3/3/2022
|
+0.20 / +2.02%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.20
|
10.10
|
18,400
|
|
|
3/2/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
10,500
|
|
|
3/1/2022
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.90
|
10.00
|
26,300
|
|
|
2/28/2022
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
1,300
|
|
|
2/25/2022
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
10.10
|
24,400
|
|
|
2/24/2022
|
+0.30 / +3.03%
|
10.00
|
10.40
|
9.90
|
10.20
|
10.20
|
10.20
|
33,600
|
|
|
2/23/2022
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.90
|
10.00
|
16,200
|
|
|
2/22/2022
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.80
|
10.00
|
8,400
|
|
|
2/21/2022
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.80
|
10.00
|
6,200
|
|
|
2/18/2022
|
+0.10 / +1.01%
|
9.80
|
10.20
|
9.70
|
10.00
|
9.90
|
10.00
|
8,600
|
|
|
2/17/2022
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.90
|
10.10
|
4,230
|
|
|
2/16/2022
|
-0.10 / -0.99%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.80
|
10.00
|
14,700
|
|
|
2/15/2022
|
+0.40 / +4.08%
|
10.30
|
10.90
|
9.80
|
10.20
|
10.10
|
10.20
|
5,600
|
|
|
2/14/2022
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.80
|
10.00
|
11,700
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
2/10/2022
|
+0.40 / +4.17%
|
10.00
|
10.20
|
9.60
|
10.00
|
10.10
|
10.00
|
3,600
|
|
|
2/9/2022
|
+0.40 / +4.17%
|
10.00
|
10.10
|
9.30
|
10.00
|
9.60
|
10.00
|
17,300
|
|
|
2/8/2022
|
+0.10 / +1.02%
|
10.10
|
10.20
|
9.20
|
9.90
|
9.60
|
9.90
|
20,700
|
|
|
2/7/2022
|
+0.60 / +6.32%
|
10.30
|
10.30
|
9.00
|
10.10
|
9.80
|
10.10
|
2,300
|
|
|