|
Closing price on 6/14/2024
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
2,300 |
| Split-adjusted Price |
9.39 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2024
|
-0.60 / -5.83%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.90
|
9.39
|
2,300
|
|
|
6/13/2024
|
-0.70 / -6.54%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.30
|
9.68
|
900
|
|
|
6/12/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.35
|
0
|
|
|
6/11/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.35
|
1,000
|
|
|
6/10/2024
|
+1.00 / +10.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.70
|
10.65
|
11,700
|
|
|
6/7/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.68
|
2,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.68
|
0
|
|
|
6/5/2024
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.68
|
800
|
|
|
6/4/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
1,400
|
|
|
6/3/2024
|
+1.30 / +14.13%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
10.16
|
115,000
|
|
|
5/31/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.90
|
100
|
|
|
5/30/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
9.00
|
2,200
|
|
|
5/29/2024
|
-1.00 / -9.80%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.90
|
500
|
|
|
5/28/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.87
|
0
|
|
|
5/27/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
9.87
|
600
|
|
|
5/24/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.97
|
5,000
|
|
|
5/23/2024
|
+1.30 / +14.44%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
9.97
|
78,500
|
|
|
5/22/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.71
|
500
|
|
|
5/21/2024
|
-0.60 / -6.25%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
8.71
|
600
|
|
|
5/20/2024
|
+1.20 / +14.12%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.60
|
9.39
|
27,400
|
|
|
5/17/2024
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.32
|
4,900
|
|
|
5/16/2024
|
-0.90 / -10.11%
|
8.90
|
8.90
|
8.00
|
8.00
|
8.40
|
7.74
|
26,200
|
|
|
5/15/2024
|
-0.80 / -8.08%
|
9.00
|
10.20
|
8.50
|
9.10
|
8.90
|
8.81
|
9,400
|
|
|
5/14/2024
|
0.00 / 0.00%
|
10.00
|
10.40
|
8.90
|
10.40
|
9.90
|
10.06
|
3,000
|
|
|
5/13/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.06
|
0
|
|
|
5/10/2024
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.40
|
10.16
|
59,200
|
|
|
5/9/2024
|
+0.80 / +8.42%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.20
|
9.97
|
25,300
|
|
|
5/8/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.19
|
0
|
|
|
5/7/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.19
|
0
|
|
|
5/6/2024
|
-0.50 / -4.95%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.29
|
3,900
|
|
|