|
Closing price on 9/17/2020
|
|
| Open |
9.90 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
167,300 |
| Split-adjusted Price |
5.28 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.08
|
5.28
|
167,300
|
|
|
9/16/2020
|
+0.70 / +7.14%
|
9.70
|
10.50
|
9.70
|
10.50
|
9.84
|
5.28
|
33,700
|
|
|
9/15/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.93
|
0
|
|
|
9/14/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.93
|
1,000
|
|
|
9/11/2020
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.52
|
4.88
|
1,100
|
|
|
9/10/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.54
|
4.88
|
1,100
|
|
|
9/9/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.88
|
300
|
|
|
9/8/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
4.83
|
2,100
|
|
|
9/7/2020
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.58
|
4.78
|
3,100
|
|
|
9/4/2020
|
-0.20 / -2.02%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.63
|
4.88
|
3,300
|
|
|
9/3/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.72
|
4.98
|
5,500
|
|
|
9/1/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
5.03
|
1,700
|
|
|
8/31/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.72
|
4.98
|
3,400
|
|
|
8/28/2020
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.66
|
4.98
|
11,600
|
|
|
8/27/2020
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.58
|
4.78
|
4,100
|
|
|
8/26/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.83
|
2,100
|
|
|
8/25/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
4.83
|
200
|
|
|
8/24/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
4.83
|
7,700
|
|
|
8/21/2020
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
4.83
|
5,100
|
|
|
8/20/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.39
|
4.73
|
700
|
|
|
8/19/2020
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.37
|
4.68
|
2,100
|
|
|
8/18/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.63
|
12,400
|
|
|
8/17/2020
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.18
|
4.63
|
15,900
|
|
|
8/14/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
4.68
|
5,500
|
|
|
8/13/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
4.73
|
7,100
|
|
|
8/12/2020
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.21
|
4.68
|
33,900
|
|
|
8/11/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
4.63
|
11,000
|
|
|
8/10/2020
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
4.63
|
3,500
|
|
|
8/7/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.09
|
4.58
|
2,500
|
|
|
8/6/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
4.58
|
11,500
|
|
|