Closing price on 11/28/2023
|
|
Open |
5.80 |
High |
5.90 |
Low |
5.80 |
Volume |
5,000 |
Split-adjusted Price |
5.90 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2023
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
5.90
|
5,000
|
|
11/27/2023
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
11/24/2023
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.60
|
5.90
|
5.80
|
5.90
|
1,900
|
|
11/23/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
11/22/2023
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2,000
|
|
11/21/2023
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.70
|
5.90
|
3,300
|
|
11/20/2023
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.60
|
6.00
|
2,900
|
|
11/17/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.00
|
6.10
|
2,300
|
|
11/16/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
200
|
|
11/15/2023
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
4,500
|
|
11/14/2023
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
2,200
|
|
11/13/2023
|
+0.20 / +3.33%
|
5.80
|
6.20
|
5.70
|
6.20
|
5.80
|
6.20
|
37,300
|
|
11/10/2023
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.80
|
6.30
|
6.00
|
6.30
|
15,600
|
|
11/9/2023
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.80
|
6.40
|
6.00
|
6.40
|
6,300
|
|
11/8/2023
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
6,400
|
|
11/7/2023
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
11/6/2023
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
200
|
|
11/3/2023
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.80
|
6.00
|
300
|
|
11/2/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
11/1/2023
|
+0.40 / +7.02%
|
5.30
|
6.10
|
5.30
|
6.10
|
5.70
|
6.10
|
9,500
|
|
10/31/2023
|
-0.10 / -1.69%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.70
|
5.80
|
6,700
|
|
10/30/2023
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.90
|
6.10
|
14,100
|
|
10/27/2023
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.00
|
6.20
|
15,600
|
|
10/26/2023
|
-0.30 / -4.62%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.00
|
6.20
|
31,400
|
|
10/25/2023
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
3,000
|
|
10/24/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.50
|
6.50
|
14,300
|
|
10/23/2023
|
+0.10 / +1.54%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.30
|
6.60
|
4,400
|
|
10/20/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
10/19/2023
|
+0.70 / +11.67%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.50
|
6.70
|
8,400
|
|
10/18/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.00
|
6.20
|
6,800
|
|
|