|
Closing price on 8/5/2021
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
2,400 |
| Split-adjusted Price |
6.30 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2021
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
7/15/2021
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,100
|
|
|
7/14/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,000
|
|
|
7/13/2021
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
7/12/2021
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,400
|
|
|
7/9/2021
|
+0.20 / +2.99%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.40
|
6.90
|
1,000
|
|
|
7/8/2021
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
900
|
|
|
7/7/2021
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
6,000
|
|
|
7/6/2021
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
5,100
|
|
|
7/5/2021
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
4,400
|
|
|
7/2/2021
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.60
|
6.70
|
2,700
|
|
|
7/1/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
300
|
|
|
6/30/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3,400
|
|
|
6/29/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
6,100
|
|
|
6/28/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.90
|
7.00
|
4,800
|
|
|
6/25/2021
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4,000
|
|
|