|
Closing price on 4/25/2022
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
8,500 |
| Split-adjusted Price |
8.60 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
+0.10 / +1.18%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.80
|
8.60
|
8,500
|
|
|
4/22/2022
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.00
|
8.60
|
8.50
|
8.60
|
15,200
|
|
|
4/21/2022
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.70
|
9.00
|
24,000
|
|
|
4/20/2022
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.60
|
9.20
|
9.00
|
9.20
|
14,000
|
|
|
4/19/2022
|
+0.10 / +1.09%
|
8.90
|
9.30
|
8.10
|
9.30
|
9.00
|
9.30
|
9,000
|
|
|
4/18/2022
|
+0.70 / +7.78%
|
9.90
|
9.90
|
8.90
|
9.70
|
9.20
|
9.70
|
15,800
|
|
|
4/15/2022
|
+0.10 / +1.05%
|
9.20
|
9.60
|
8.90
|
9.60
|
9.00
|
9.60
|
26,000
|
|
|
4/14/2022
|
+0.10 / +1.05%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.50
|
9.60
|
20,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.50
|
9.60
|
19,600
|
|
|
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
|
|
|