|
Closing price on 3/18/2024
|
|
| Open |
5.40 |
| High |
5.70 |
| Low |
5.20 |
| Volume |
4,800 |
| Split-adjusted Price |
5.70 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.20
|
5.70
|
5.40
|
5.70
|
4,800
|
|
|
3/15/2024
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
5.70
|
4,200
|
|
|
3/14/2024
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
9,000
|
|
|
3/13/2024
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.50
|
5.60
|
9,600
|
|
|
3/12/2024
|
+0.30 / +5.56%
|
5.50
|
5.80
|
4.90
|
5.70
|
5.40
|
5.70
|
24,100
|
|
|
3/11/2024
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.00
|
5.80
|
5.40
|
5.80
|
12,900
|
|
|
3/8/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
3/7/2024
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
5,800
|
|
|
3/6/2024
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
5.70
|
30,800
|
|
|
3/5/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
4,100
|
|
|
3/4/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
10,300
|
|
|
3/1/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
9,900
|
|
|
2/29/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
23,900
|
|
|
2/28/2024
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
5,100
|
|
|
2/27/2024
|
0.00 / 0.00%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.00
|
6.40
|
11,800
|
|
|
2/26/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/23/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/22/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/21/2024
|
+0.20 / +3.17%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.40
|
6.50
|
5,300
|
|
|
2/20/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
2/16/2024
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.20
|
6.50
|
10,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2,700
|
|
|
2/7/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
10,300
|
|
|
2/6/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
11,700
|
|
|
2/5/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
400
|
|
|
2/2/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
9,800
|
|
|
2/1/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
300
|
|
|
1/31/2024
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
19,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|