|
Closing price on 10/4/2023
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
700 |
| Split-adjusted Price |
6.00 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
700
|
|
|
10/3/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
2,100
|
|
|
10/2/2023
|
+0.20 / +3.23%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.00
|
6.40
|
44,700
|
|
|
9/29/2023
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
3,100
|
|
|
9/28/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.60
|
6.40
|
6.30
|
6.40
|
8,600
|
|
|
9/27/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.40
|
6.30
|
14,000
|
|
|
9/26/2023
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
1,400
|
|
|
9/25/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/22/2023
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,000
|
|
|
9/21/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.60
|
6.50
|
22,000
|
|
|
9/20/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
3,800
|
|
|
9/19/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
2,800
|
|
|
9/18/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
9,700
|
|
|
9/15/2023
|
+0.40 / +6.45%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.50
|
6.60
|
13,900
|
|
|
9/14/2023
|
+0.20 / +3.17%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.20
|
6.50
|
9,000
|
|
|
9/13/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.00
|
6.50
|
6.30
|
6.50
|
16,800
|
|
|
9/12/2023
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.40
|
6.60
|
12,100
|
|
|
9/11/2023
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
6.60
|
1,100
|
|
|
9/8/2023
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.00
|
6.60
|
6.40
|
6.60
|
6,200
|
|
|
9/7/2023
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
6.60
|
19,400
|
|
|
9/6/2023
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.00
|
6.70
|
6.50
|
6.70
|
5,000
|
|
|
9/5/2023
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.60
|
6.70
|
6,400
|
|
|
8/31/2023
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
54,400
|
|
|
8/30/2023
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,500
|
|
|
8/29/2023
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.50
|
6.80
|
6,200
|
|
|
8/28/2023
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.50
|
6.60
|
9,900
|
|
|
8/25/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
2,000
|
|
|
8/24/2023
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
400
|
|
|
8/23/2023
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
3,000
|
|
|
8/22/2023
|
-0.30 / -4.55%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
2,700
|
|
|