|
Closing price on 7/16/2024
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
293,700 |
| Split-adjusted Price |
8.20 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2024
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
293,700
|
|
|
7/15/2024
|
+0.40 / +5.19%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.00
|
8.10
|
412,800
|
|
|
7/12/2024
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.70
|
7.90
|
659,100
|
|
|
7/11/2024
|
-0.50 / -5.88%
|
8.60
|
8.60
|
7.80
|
8.00
|
8.10
|
8.00
|
369,200
|
|
|
7/10/2024
|
-0.20 / -2.30%
|
8.90
|
9.00
|
8.30
|
8.50
|
8.50
|
8.50
|
403,400
|
|
|
7/9/2024
|
+0.10 / +1.14%
|
9.00
|
9.20
|
8.50
|
8.90
|
8.70
|
8.90
|
722,300
|
|
|
7/8/2024
|
-0.10 / -1.12%
|
8.90
|
9.40
|
8.40
|
8.80
|
8.80
|
8.80
|
578,000
|
|
|
7/5/2024
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.60
|
9.30
|
8.90
|
9.30
|
318,700
|
|
|
7/4/2024
|
-1.00 / -10.00%
|
9.60
|
9.80
|
8.70
|
9.00
|
8.90
|
9.00
|
636,500
|
|
|
7/3/2024
|
-1.10 / -10.48%
|
12.00
|
12.00
|
9.40
|
9.40
|
10.00
|
9.40
|
574,600
|
|
|
7/2/2024
|
+1.30 / +14.13%
|
9.70
|
10.50
|
9.60
|
10.50
|
10.50
|
10.50
|
874,000
|
|
|
7/1/2024
|
+1.20 / +14.12%
|
8.50
|
9.70
|
8.00
|
9.70
|
9.20
|
9.70
|
601,600
|
|
|
6/28/2024
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.00
|
8.50
|
8.50
|
8.50
|
594,400
|
|
|
6/27/2024
|
+0.20 / +2.33%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.70
|
8.80
|
137,100
|
|
|
6/26/2024
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.40
|
8.70
|
8.60
|
8.70
|
116,400
|
|
|
6/25/2024
|
-0.30 / -3.33%
|
9.40
|
9.40
|
8.40
|
8.70
|
8.70
|
8.70
|
249,800
|
|
|
6/24/2024
|
-0.10 / -1.05%
|
10.30
|
10.30
|
8.50
|
9.40
|
9.00
|
9.40
|
469,800
|
|
|
6/21/2024
|
-0.20 / -2.08%
|
10.30
|
10.70
|
8.80
|
9.40
|
9.50
|
9.40
|
477,200
|
|
|
6/20/2024
|
+1.20 / +13.95%
|
9.10
|
9.80
|
9.00
|
9.80
|
9.60
|
9.80
|
533,200
|
|
|
6/19/2024
|
+1.10 / +14.67%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
8.60
|
766,400
|
|
|
6/18/2024
|
+1.00 / +14.93%
|
6.90
|
7.70
|
6.90
|
7.70
|
7.50
|
7.70
|
279,100
|
|
|
6/17/2024
|
-0.40 / -5.56%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.70
|
6.80
|
190,500
|
|
|
6/14/2024
|
-0.60 / -7.89%
|
7.80
|
7.80
|
6.90
|
7.00
|
7.20
|
7.00
|
121,600
|
|
|
6/13/2024
|
+1.00 / +14.71%
|
7.50
|
7.80
|
6.80
|
7.80
|
7.60
|
7.80
|
461,700
|
|
|
6/12/2024
|
+0.90 / +15.00%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.80
|
6.90
|
193,600
|
|
|
6/11/2024
|
+0.70 / +12.73%
|
5.90
|
6.30
|
5.80
|
6.20
|
6.00
|
6.20
|
183,900
|
|
|
6/10/2024
|
+0.70 / +13.73%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.50
|
5.80
|
234,100
|
|
|
6/7/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
77,300
|
|
|
6/6/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
100,800
|
|
|
6/5/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
32,100
|
|
|