|
Closing price on 9/20/2021
|
|
| Open |
7.60 |
| High |
8.30 |
| Low |
7.60 |
| Volume |
9,000 |
| Split-adjusted Price |
8.20 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
0.00 / 0.00%
|
7.60
|
8.30
|
7.60
|
8.20
|
8.10
|
8.20
|
9,000
|
|
|
9/17/2021
|
+0.20 / +2.53%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.20
|
8.10
|
19,300
|
|
|
9/16/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
29,000
|
|
|
9/15/2021
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.90
|
7.90
|
11,500
|
|
|
9/14/2021
|
+0.70 / +9.72%
|
7.20
|
8.00
|
7.20
|
7.90
|
7.80
|
7.90
|
29,900
|
|
|
9/13/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.00
|
7.10
|
7.20
|
7.10
|
29,600
|
|
|
9/10/2021
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.10
|
7.20
|
15,100
|
|
|
9/9/2021
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
16,000
|
|
|
9/8/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
500
|
|
|
9/7/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
5,500
|
|
|
9/6/2021
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
8,900
|
|
|
9/1/2021
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.50
|
6.20
|
2,600
|
|
|
8/31/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
8/30/2021
|
+0.50 / +8.20%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
8/27/2021
|
-0.20 / -3.03%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.10
|
6.40
|
1,200
|
|
|
8/26/2021
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
8/25/2021
|
+0.50 / +8.06%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.20
|
6.70
|
1,300
|
|
|
8/24/2021
|
-0.40 / -6.25%
|
7.00
|
7.00
|
6.00
|
6.00
|
6.20
|
6.00
|
1,100
|
|
|
8/23/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
8/20/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
6.40
|
6.40
|
6.40
|
2,700
|
|
|
8/19/2021
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
1,300
|
|
|
8/18/2021
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
2,800
|
|
|
8/17/2021
|
-0.80 / -10.81%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3,100
|
|
|
8/16/2021
|
+0.30 / +4.48%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.40
|
7.00
|
1,000
|
|
|
8/13/2021
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
500
|
|
|
8/12/2021
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
4,700
|
|
|
8/11/2021
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
4,200
|
|
|
8/10/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
8/6/2021
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|