Closing price on 8/23/2024
|
|
Open |
8.00 |
High |
8.60 |
Low |
7.50 |
Volume |
370,700 |
Split-adjusted Price |
7.90 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2024
|
-0.40 / -4.82%
|
8.00
|
8.60
|
7.50
|
7.90
|
7.80
|
7.90
|
370,700
|
|
8/22/2024
|
-1.40 / -14.89%
|
9.10
|
9.70
|
8.00
|
8.00
|
8.30
|
8.00
|
1,358,700
|
|
8/21/2024
|
-0.80 / -8.08%
|
9.90
|
11.00
|
8.70
|
9.10
|
9.40
|
9.10
|
923,700
|
|
8/20/2024
|
+0.90 / +10.23%
|
9.00
|
10.10
|
9.00
|
9.70
|
9.90
|
9.70
|
600,700
|
|
8/19/2024
|
+1.10 / +13.92%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.80
|
9.00
|
583,400
|
|
8/16/2024
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
7.90
|
8.40
|
193,000
|
|
8/15/2024
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.30
|
8.40
|
8.40
|
8.40
|
44,700
|
|
8/14/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
75,300
|
|
8/13/2024
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
47,300
|
|
8/12/2024
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.30
|
8.40
|
39,000
|
|
8/9/2024
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.30
|
8.40
|
407,100
|
|
8/8/2024
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.80
|
8.80
|
68,700
|
|
8/7/2024
|
+1.00 / +12.50%
|
8.20
|
9.10
|
8.20
|
9.00
|
8.80
|
9.00
|
284,800
|
|
8/6/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
8.10
|
48,300
|
|
8/5/2024
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.70
|
8.20
|
8.00
|
8.20
|
383,300
|
|
8/2/2024
|
+0.70 / +9.46%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.90
|
8.10
|
106,700
|
|
8/1/2024
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.00
|
7.90
|
7.40
|
7.90
|
442,500
|
|
7/31/2024
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.50
|
8.20
|
7.80
|
8.20
|
201,400
|
|
7/30/2024
|
-0.20 / -2.50%
|
8.70
|
8.70
|
7.50
|
7.80
|
7.70
|
7.80
|
100,400
|
|
7/29/2024
|
-0.20 / -2.44%
|
8.90
|
8.90
|
7.60
|
8.00
|
8.00
|
8.00
|
72,900
|
|
7/26/2024
|
+0.60 / +8.11%
|
7.90
|
8.50
|
7.80
|
8.00
|
8.20
|
8.00
|
132,400
|
|
7/25/2024
|
+1.00 / +14.49%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.40
|
7.90
|
358,500
|
|
7/24/2024
|
+0.90 / +14.06%
|
6.60
|
7.30
|
6.60
|
7.30
|
6.90
|
7.30
|
152,100
|
|
7/23/2024
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.20
|
6.70
|
6.40
|
6.70
|
399,900
|
|
7/22/2024
|
0.00 / 0.00%
|
7.00
|
7.60
|
6.50
|
7.40
|
7.00
|
7.40
|
525,800
|
|
7/19/2024
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.40
|
7.60
|
100,300
|
|
7/18/2024
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
206,000
|
|
7/17/2024
|
-0.40 / -4.94%
|
7.50
|
8.10
|
7.00
|
7.70
|
7.40
|
7.70
|
540,100
|
|
7/16/2024
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
293,700
|
|
7/15/2024
|
+0.40 / +5.19%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.00
|
8.10
|
412,800
|
|
|