|
Closing price on 8/17/2020
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
19,300 |
| Split-adjusted Price |
8.00 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+0.20 / +2.56%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.25
|
8.00
|
19,300
|
|
|
8/14/2020
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.75
|
7.90
|
21,500
|
|
|
8/13/2020
|
+0.50 / +6.76%
|
7.50
|
8.20
|
7.50
|
7.90
|
7.87
|
7.90
|
15,600
|
|
|
8/12/2020
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.43
|
7.40
|
2,400
|
|
|
8/11/2020
|
+0.60 / +8.96%
|
7.00
|
7.70
|
7.00
|
7.30
|
7.39
|
7.30
|
52,500
|
|
|
8/10/2020
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3,500
|
|
|
8/7/2020
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
8/6/2020
|
+0.60 / +9.52%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.78
|
6.90
|
1,800
|
|
|
8/5/2020
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.12
|
6.30
|
14,700
|
|
|
8/4/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
8/3/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
7/31/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
7/30/2020
|
+0.40 / +6.90%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.18
|
6.20
|
1,100
|
|
|
7/29/2020
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,600
|
|
|
7/28/2020
|
+0.30 / +5.17%
|
5.50
|
6.10
|
5.50
|
6.10
|
5.80
|
6.10
|
200
|
|
|
7/27/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,000
|
|
|
7/24/2020
|
-0.30 / -4.84%
|
5.60
|
5.90
|
5.40
|
5.90
|
5.76
|
5.90
|
12,700
|
|
|
7/23/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,000
|
|
|
7/22/2020
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5,000
|
|
|
7/21/2020
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
900
|
|
|
7/20/2020
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3,000
|
|
|
7/17/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
400
|
|
|
7/16/2020
|
-0.60 / -9.38%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,200
|
|
|
7/15/2020
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/14/2020
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.44
|
6.10
|
3,100
|
|
|
7/13/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,200
|
|
|
7/10/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,400
|
|
|
7/9/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,000
|
|
|
7/8/2020
|
+0.50 / +8.33%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.47
|
6.50
|
8,100
|
|
|
7/7/2020
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.06
|
6.00
|
8,900
|
|
|