|
Closing price on 8/27/2021
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
1,200 |
| Split-adjusted Price |
6.40 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
-0.20 / -3.03%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.10
|
6.40
|
1,200
|
|
|
8/26/2021
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
8/25/2021
|
+0.50 / +8.06%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.20
|
6.70
|
1,300
|
|
|
8/24/2021
|
-0.40 / -6.25%
|
7.00
|
7.00
|
6.00
|
6.00
|
6.20
|
6.00
|
1,100
|
|
|
8/23/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
8/20/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
6.40
|
6.40
|
6.40
|
2,700
|
|
|
8/19/2021
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
1,300
|
|
|
8/18/2021
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
2,800
|
|
|
8/17/2021
|
-0.80 / -10.81%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3,100
|
|
|
8/16/2021
|
+0.30 / +4.48%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.40
|
7.00
|
1,000
|
|
|
8/13/2021
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
500
|
|
|
8/12/2021
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
4,700
|
|
|
8/11/2021
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
4,200
|
|
|
8/10/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
8/6/2021
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
8/5/2021
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
2,400
|
|
|
8/4/2021
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
1,800
|
|
|
8/3/2021
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
400
|
|
|
8/2/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/30/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2,200
|
|
|
7/27/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
400
|
|
|
7/26/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/23/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,100
|
|
|
7/22/2021
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
7/21/2021
|
-0.90 / -13.85%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
900
|
|
|
7/20/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/19/2021
|
-0.30 / -4.41%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
2,500
|
|
|