|
Closing price on 7/18/2023
|
|
| Open |
6.40 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
9,700 |
| Split-adjusted Price |
6.80 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
9,700
|
|
|
7/17/2023
|
+0.30 / +4.62%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.40
|
6.80
|
6,300
|
|
|
7/14/2023
|
+0.40 / +6.35%
|
6.80
|
6.90
|
6.30
|
6.70
|
6.50
|
6.70
|
20,300
|
|
|
7/13/2023
|
+0.20 / +3.03%
|
6.30
|
6.80
|
6.10
|
6.80
|
6.30
|
6.80
|
13,900
|
|
|
7/12/2023
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.30
|
6.80
|
6.60
|
6.80
|
7,800
|
|
|
7/11/2023
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.30
|
7.00
|
6.70
|
7.00
|
3,600
|
|
|
7/10/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
4,600
|
|
|
7/7/2023
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.20
|
6.70
|
6.60
|
6.70
|
4,900
|
|
|
7/6/2023
|
+0.10 / +1.49%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.50
|
6.80
|
3,700
|
|
|
7/5/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
7/4/2023
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
7/3/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
6/30/2023
|
+0.50 / +7.81%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.80
|
6.90
|
6,100
|
|
|
6/29/2023
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.40
|
7.00
|
1,900
|
|
|
6/28/2023
|
0.00 / 0.00%
|
6.30
|
7.30
|
6.20
|
6.80
|
6.40
|
6.80
|
20,800
|
|
|
6/27/2023
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,000
|
|
|
6/26/2023
|
+0.10 / +1.49%
|
6.20
|
6.80
|
6.00
|
6.80
|
6.30
|
6.80
|
15,400
|
|
|
6/23/2023
|
+0.50 / +7.81%
|
6.90
|
7.00
|
6.30
|
6.90
|
6.70
|
6.90
|
2,300
|
|
|
6/22/2023
|
+0.70 / +11.29%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.40
|
6.90
|
38,100
|
|
|
6/21/2023
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.10
|
6.90
|
6.20
|
6.90
|
8,700
|
|
|
6/20/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
6/19/2023
|
+0.70 / +10.45%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.00
|
7.40
|
1,900
|
|
|
6/16/2023
|
+0.50 / +7.25%
|
6.90
|
7.40
|
6.20
|
7.40
|
6.70
|
7.40
|
18,600
|
|
|
6/15/2023
|
-0.10 / -1.33%
|
8.10
|
8.10
|
6.40
|
7.40
|
6.90
|
7.40
|
3,500
|
|
|
6/14/2023
|
0.00 / 0.00%
|
7.10
|
8.00
|
7.10
|
7.30
|
7.50
|
7.30
|
2,300
|
|
|
6/13/2023
|
+0.70 / +9.86%
|
7.10
|
8.10
|
6.30
|
7.80
|
7.30
|
7.80
|
6,300
|
|
|
6/12/2023
|
+0.40 / +6.06%
|
7.00
|
7.30
|
6.60
|
7.00
|
7.10
|
7.00
|
10,000
|
|
|
6/9/2023
|
+0.80 / +12.90%
|
5.80
|
7.00
|
5.80
|
7.00
|
6.60
|
7.00
|
12,100
|
|
|
6/8/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.00
|
6.80
|
6.20
|
6.80
|
1,100
|
|
|
6/7/2023
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.80
|
7.10
|
1,200
|
|
|