|
Closing price on 4/12/2022
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
18,700 |
| Split-adjusted Price |
9.60 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
18,700
|
|
|
4/8/2022
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
17,600
|
|
|
4/7/2022
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.70
|
9.90
|
13,400
|
|
|
4/6/2022
|
+0.10 / +1.02%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.60
|
9.90
|
19,400
|
|
|
4/5/2022
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.30
|
10.00
|
9.80
|
10.00
|
6,200
|
|
|
4/4/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.80
|
10.00
|
12,300
|
|
|
4/1/2022
|
+0.30 / +3.00%
|
9.70
|
10.30
|
9.20
|
10.30
|
10.00
|
10.30
|
18,700
|
|
|
3/31/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
28,200
|
|
|
3/30/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
10.20
|
25,000
|
|
|
3/29/2022
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
21,800
|
|
|
3/28/2022
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.10
|
10.40
|
47,900
|
|
|
3/25/2022
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.30
|
10.50
|
38,200
|
|
|
3/24/2022
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.40
|
10.50
|
35,800
|
|
|
3/23/2022
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.20
|
10.60
|
10.30
|
10.60
|
31,600
|
|
|
3/22/2022
|
+0.30 / +2.94%
|
10.60
|
10.70
|
10.20
|
10.50
|
10.40
|
10.50
|
52,900
|
|
|
3/21/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.20
|
10.50
|
59,000
|
|
|
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
|
|
|