Closing price on 6/27/2022
|
|
Open |
7.50 |
High |
7.90 |
Low |
7.50 |
Volume |
7,500 |
Split-adjusted Price |
7.90 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2022
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.80
|
7.90
|
7,500
|
|
6/24/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.00
|
7.60
|
7.50
|
7.60
|
8,700
|
|
6/23/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.60
|
7.60
|
16,000
|
|
6/22/2022
|
+0.20 / +2.70%
|
7.30
|
7.80
|
7.30
|
7.60
|
7.60
|
7.60
|
2,100
|
|
6/21/2022
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
7.60
|
7.40
|
7.60
|
400
|
|
6/20/2022
|
+0.20 / +2.70%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.60
|
7.60
|
5,800
|
|
6/17/2022
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
600
|
|
6/16/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
6.80
|
7.70
|
7.50
|
7.70
|
2,600
|
|
6/15/2022
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
6/14/2022
|
+0.20 / +2.63%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.90
|
7.80
|
2,800
|
|
6/13/2022
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.60
|
7.80
|
8,800
|
|
6/10/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.80
|
7.90
|
7,100
|
|
6/9/2022
|
+0.10 / +1.27%
|
8.30
|
8.30
|
7.70
|
8.00
|
7.90
|
8.00
|
9,900
|
|
6/8/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
200
|
|
6/7/2022
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.50
|
8.00
|
7.90
|
8.00
|
4,800
|
|
6/6/2022
|
+0.10 / +1.27%
|
8.30
|
8.30
|
7.60
|
8.00
|
7.90
|
8.00
|
9,400
|
|
6/3/2022
|
-0.20 / -2.47%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
7.90
|
3,200
|
|
6/2/2022
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
8.10
|
6,400
|
|
6/1/2022
|
+0.20 / +2.56%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.30
|
8.00
|
1,700
|
|
5/31/2022
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.80
|
8.00
|
3,100
|
|
5/30/2022
|
+0.10 / +1.27%
|
8.70
|
8.70
|
7.10
|
8.00
|
7.90
|
8.00
|
53,800
|
|
5/27/2022
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
7.90
|
3,600
|
|
5/26/2022
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.80
|
7.90
|
1,800
|
|
5/25/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.50
|
8.10
|
7.80
|
8.10
|
16,700
|
|
5/24/2022
|
+0.20 / +2.60%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.10
|
7.90
|
4,000
|
|
5/23/2022
|
0.00 / 0.00%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.70
|
8.00
|
4,500
|
|
5/20/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
4,300
|
|
5/19/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
10,800
|
|
5/18/2022
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.60
|
8.00
|
8.10
|
8.00
|
26,900
|
|
5/17/2022
|
-0.10 / -1.22%
|
8.00
|
8.80
|
8.00
|
8.10
|
8.20
|
8.10
|
7,800
|
|
|