Closing price on 6/12/2024
|
|
Open |
6.20 |
High |
6.90 |
Low |
6.20 |
Volume |
193,600 |
Split-adjusted Price |
6.90 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2024
|
+0.90 / +15.00%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.80
|
6.90
|
193,600
|
|
6/11/2024
|
+0.70 / +12.73%
|
5.90
|
6.30
|
5.80
|
6.20
|
6.00
|
6.20
|
183,900
|
|
6/10/2024
|
+0.70 / +13.73%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.50
|
5.80
|
234,100
|
|
6/7/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
77,300
|
|
6/6/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
100,800
|
|
6/5/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
32,100
|
|
6/4/2024
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
23,300
|
|
6/3/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
90,500
|
|
5/31/2024
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
56,100
|
|
5/30/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
40,200
|
|
5/29/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
5.20
|
102,100
|
|
5/28/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
92,600
|
|
5/27/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
31,800
|
|
5/24/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.30
|
5.40
|
94,700
|
|
5/23/2024
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.20
|
5.60
|
5.40
|
5.60
|
104,800
|
|
5/22/2024
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.50
|
5.50
|
129,400
|
|
5/21/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
177,300
|
|
5/20/2024
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.50
|
5.40
|
122,600
|
|
5/17/2024
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
200,400
|
|
5/16/2024
|
+0.20 / +3.70%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
259,400
|
|
5/15/2024
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.40
|
5.40
|
498,800
|
|
5/14/2024
|
+0.10 / +1.92%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
5.30
|
360,300
|
|
5/13/2024
|
+0.40 / +8.16%
|
5.00
|
5.50
|
5.00
|
5.30
|
5.20
|
5.30
|
182,700
|
|
5/10/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
4.80
|
5.00
|
4.90
|
5.00
|
685,200
|
|
5/9/2024
|
+0.30 / +6.00%
|
5.50
|
5.70
|
5.00
|
5.30
|
5.00
|
5.30
|
751,900
|
|
5/8/2024
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.00
|
5.50
|
176,300
|
|
5/7/2024
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.00
|
5.50
|
5.00
|
5.50
|
161,100
|
|
5/6/2024
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.30
|
5.50
|
2,700
|
|
5/3/2024
|
+0.10 / +1.85%
|
5.20
|
5.50
|
5.10
|
5.50
|
5.30
|
5.50
|
17,400
|
|
5/2/2024
|
-0.30 / -5.08%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.40
|
5.60
|
11,400
|
|
|