|
Closing price on 11/12/2024
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.40 |
| Volume |
104,000 |
| Split-adjusted Price |
5.50 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
104,000
|
|
|
11/11/2024
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.50
|
5.60
|
111,200
|
|
|
11/8/2024
|
-0.30 / -5.08%
|
5.80
|
5.90
|
5.30
|
5.60
|
5.60
|
5.60
|
200,800
|
|
|
11/7/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
76,900
|
|
|
11/6/2024
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.90
|
6.00
|
190,000
|
|
|
11/5/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
19,300
|
|
|
11/4/2024
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
19,500
|
|
|
11/1/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
215,100
|
|
|
10/31/2024
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
729,300
|
|
|
10/30/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
343,200
|
|
|
10/29/2024
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
255,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
25,800
|
|
|
10/25/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
21,600
|
|
|
10/24/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
25,600
|
|
|
10/23/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
28,200
|
|
|
10/22/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
77,900
|
|
|
10/21/2024
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
16,300
|
|
|
10/18/2024
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
210,300
|
|
|
10/17/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
28,000
|
|
|
10/16/2024
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.40
|
6.50
|
322,300
|
|
|
10/15/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
142,200
|
|
|
10/14/2024
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
55,500
|
|
|
10/11/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
51,500
|
|
|
10/10/2024
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
15,000
|
|
|
10/9/2024
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.50
|
6.40
|
71,900
|
|
|
10/8/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
41,200
|
|
|
10/7/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
126,400
|
|
|
10/4/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
56,400
|
|
|
10/3/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.00
|
6.40
|
6.30
|
6.40
|
107,400
|
|
|
10/2/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
32,600
|
|
|