Closing price on 8/4/2020
|
|
Open |
6.20 |
High |
6.20 |
Low |
6.20 |
Volume |
0 |
Split-adjusted Price |
6.20 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/6/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,100
|
|
7/3/2020
|
0.00 / 0.00%
|
5.90
|
6.50
|
5.90
|
6.00
|
6.14
|
6.00
|
5,900
|
|
7/2/2020
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
2,800
|
|
7/1/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.80
|
400
|
|
6/30/2020
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.73
|
5.80
|
5,900
|
|
6/29/2020
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.30
|
5.60
|
5.55
|
5.60
|
6,400
|
|
6/26/2020
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.50
|
5.69
|
5.50
|
13,900
|
|
6/25/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
10,800
|
|
6/24/2020
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
5.50
|
11,700
|
|
|