Closing price on 9/19/2024
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.70 |
Volume |
73,500 |
Split-adjusted Price |
6.90 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
73,500
|
|
9/18/2024
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
82,400
|
|
9/17/2024
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
94,200
|
|
9/16/2024
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
47,700
|
|
9/13/2024
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.90
|
7.00
|
103,500
|
|
9/12/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
122,700
|
|
9/11/2024
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
271,400
|
|
9/10/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.90
|
7.00
|
62,300
|
|
9/9/2024
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.00
|
7.10
|
39,700
|
|
9/6/2024
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.20
|
7.20
|
64,100
|
|
9/5/2024
|
+0.30 / +4.35%
|
7.00
|
7.50
|
6.80
|
7.20
|
7.20
|
7.20
|
205,600
|
|
9/4/2024
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
138,700
|
|
8/30/2024
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
135,900
|
|
8/29/2024
|
-0.80 / -10.00%
|
7.60
|
7.70
|
6.80
|
7.20
|
7.10
|
7.20
|
927,500
|
|
8/28/2024
|
0.00 / 0.00%
|
7.60
|
8.40
|
7.50
|
7.60
|
8.00
|
7.60
|
375,300
|
|
8/27/2024
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.60
|
7.70
|
387,300
|
|
8/26/2024
|
+0.10 / +1.28%
|
7.80
|
8.20
|
7.70
|
7.90
|
7.80
|
7.90
|
210,900
|
|
8/23/2024
|
-0.40 / -4.82%
|
8.00
|
8.60
|
7.50
|
7.90
|
7.80
|
7.90
|
370,700
|
|
8/22/2024
|
-1.40 / -14.89%
|
9.10
|
9.70
|
8.00
|
8.00
|
8.30
|
8.00
|
1,358,700
|
|
8/21/2024
|
-0.80 / -8.08%
|
9.90
|
11.00
|
8.70
|
9.10
|
9.40
|
9.10
|
923,700
|
|
8/20/2024
|
+0.90 / +10.23%
|
9.00
|
10.10
|
9.00
|
9.70
|
9.90
|
9.70
|
600,700
|
|
8/19/2024
|
+1.10 / +13.92%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.80
|
9.00
|
583,400
|
|
8/16/2024
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
7.90
|
8.40
|
193,000
|
|
8/15/2024
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.30
|
8.40
|
8.40
|
8.40
|
44,700
|
|
8/14/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
75,300
|
|
8/13/2024
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
47,300
|
|
8/12/2024
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.30
|
8.40
|
39,000
|
|
8/9/2024
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.30
|
8.40
|
407,100
|
|
8/8/2024
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.80
|
8.80
|
68,700
|
|
8/7/2024
|
+1.00 / +12.50%
|
8.20
|
9.10
|
8.20
|
9.00
|
8.80
|
9.00
|
284,800
|
|
|