|
Closing price on 9/11/2020
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
23,400 |
| Split-adjusted Price |
9.50 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.48
|
9.50
|
23,400
|
|
|
9/10/2020
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.38
|
9.40
|
8,400
|
|
|
9/9/2020
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.91
|
9.20
|
5,900
|
|
|
9/8/2020
|
-0.50 / -5.26%
|
8.50
|
9.30
|
8.50
|
9.00
|
8.89
|
9.00
|
3,800
|
|
|
9/7/2020
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.05
|
9.50
|
1,100
|
|
|
9/4/2020
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.60
|
9.20
|
8.97
|
9.20
|
19,000
|
|
|
9/3/2020
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.71
|
8.80
|
6,600
|
|
|
9/1/2020
|
+0.30 / +3.53%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.70
|
8.80
|
25,700
|
|
|
8/31/2020
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
14,300
|
|
|
8/28/2020
|
+0.30 / +3.53%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.34
|
8.80
|
26,200
|
|
|
8/27/2020
|
+0.50 / +6.25%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.33
|
8.50
|
17,700
|
|
|
8/26/2020
|
-0.70 / -8.05%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
10,500
|
|
|
8/25/2020
|
-0.10 / -1.14%
|
9.00
|
9.00
|
7.60
|
8.70
|
8.78
|
8.70
|
33,400
|
|
|
8/24/2020
|
+0.40 / +4.76%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.56
|
8.80
|
25,100
|
|
|
8/21/2020
|
-0.10 / -1.16%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.37
|
8.50
|
9,900
|
|
|
8/20/2020
|
+0.30 / +3.61%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.33
|
8.60
|
38,800
|
|
|
8/19/2020
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.21
|
8.30
|
23,700
|
|
|
8/18/2020
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.22
|
8.30
|
5,100
|
|
|
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
|
|
|