Closing price on 8/4/2022
|
|
Open |
7.50 |
High |
8.00 |
Low |
7.50 |
Volume |
7,100 |
Split-adjusted Price |
8.00 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2022
|
+0.20 / +2.56%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.60
|
8.00
|
7,100
|
|
8/3/2022
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.30
|
8.00
|
7.80
|
8.00
|
8,100
|
|
8/2/2022
|
+0.20 / +2.67%
|
7.70
|
8.60
|
7.00
|
7.70
|
7.90
|
7.70
|
5,700
|
|
8/1/2022
|
+0.60 / +8.45%
|
7.10
|
7.80
|
7.10
|
7.70
|
7.50
|
7.70
|
15,100
|
|
7/29/2022
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
7.10
|
10,500
|
|
7/28/2022
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.00
|
7.20
|
25,400
|
|
7/27/2022
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3,400
|
|
7/26/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.30
|
7.10
|
6.70
|
7.10
|
1,600
|
|
7/25/2022
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.10
|
7.30
|
12,900
|
|
7/22/2022
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
6,200
|
|
7/21/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
5,400
|
|
7/20/2022
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
2,900
|
|
7/19/2022
|
+0.10 / +1.37%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.00
|
7.40
|
900
|
|
7/18/2022
|
+0.20 / +2.78%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.30
|
7.40
|
5,400
|
|
7/15/2022
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.20
|
7.30
|
7,100
|
|
7/14/2022
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.00
|
7.40
|
7.20
|
7.40
|
30,300
|
|
7/13/2022
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
3,200
|
|
7/12/2022
|
0.00 / 0.00%
|
6.90
|
7.60
|
6.90
|
7.40
|
7.30
|
7.40
|
4,100
|
|
7/11/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
7/8/2022
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.00
|
7.80
|
7.40
|
7.80
|
16,800
|
|
7/7/2022
|
+0.10 / +1.39%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.10
|
7.30
|
5,700
|
|
7/6/2022
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.80
|
7.40
|
7.20
|
7.40
|
5,500
|
|
7/5/2022
|
+0.20 / +2.78%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.40
|
7.40
|
4,900
|
|
7/4/2022
|
0.00 / 0.00%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.20
|
7.60
|
300
|
|
7/1/2022
|
+0.10 / +1.28%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.60
|
7.90
|
5,000
|
|
6/30/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
6/29/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
6/28/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
6/27/2022
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.80
|
7.90
|
7,500
|
|
6/24/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.00
|
7.60
|
7.50
|
7.60
|
8,700
|
|
|