|
Closing price on 8/16/2023
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
12,700 |
| Split-adjusted Price |
6.40 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
12,700
|
|
|
8/15/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
29,000
|
|
|
8/14/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
14,100
|
|
|
8/11/2023
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
7,200
|
|
|
8/10/2023
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
15,700
|
|
|
8/9/2023
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.50
|
6.70
|
9,200
|
|
|
8/8/2023
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.50
|
6.70
|
14,400
|
|
|
8/7/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,600
|
|
|
8/4/2023
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,500
|
|
|
8/3/2023
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
16,100
|
|
|
8/2/2023
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.60
|
6.80
|
14,000
|
|
|
8/1/2023
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
16,800
|
|
|
7/31/2023
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.40
|
6.80
|
6.50
|
6.80
|
31,000
|
|
|
7/28/2023
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.70
|
6.80
|
23,300
|
|
|
7/27/2023
|
+0.50 / +7.81%
|
6.60
|
6.90
|
6.40
|
6.90
|
6.60
|
6.90
|
35,000
|
|
|
7/26/2023
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.40
|
6.60
|
1,300
|
|
|
7/25/2023
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
2,800
|
|
|
7/24/2023
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
3,000
|
|
|
7/21/2023
|
+0.20 / +2.94%
|
6.50
|
7.10
|
6.50
|
7.00
|
6.80
|
7.00
|
17,100
|
|
|
7/20/2023
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
14,800
|
|
|
7/19/2023
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.50
|
6.80
|
24,900
|
|
|
7/18/2023
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
9,700
|
|
|
7/17/2023
|
+0.30 / +4.62%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.40
|
6.80
|
6,300
|
|
|
7/14/2023
|
+0.40 / +6.35%
|
6.80
|
6.90
|
6.30
|
6.70
|
6.50
|
6.70
|
20,300
|
|
|
7/13/2023
|
+0.20 / +3.03%
|
6.30
|
6.80
|
6.10
|
6.80
|
6.30
|
6.80
|
13,900
|
|
|
7/12/2023
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.30
|
6.80
|
6.60
|
6.80
|
7,800
|
|
|
7/11/2023
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.30
|
7.00
|
6.70
|
7.00
|
3,600
|
|
|
7/10/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
4,600
|
|
|
7/7/2023
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.20
|
6.70
|
6.60
|
6.70
|
4,900
|
|
|
7/6/2023
|
+0.10 / +1.49%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.50
|
6.80
|
3,700
|
|
|