PSB Holdings, Inc. (PSBQ)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:29PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 126 |
| 02 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 01 May 2024 | 19.91 | 20.30 | 19.91 | 20.00 | 20.00 | 3,300 |
| 30 Apr 2024 | 19.99 | 20.50 | 19.99 | 20.30 | 20.30 | 6,300 |
| 29 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 26 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 25 Apr 2024 | 20.24 | 20.35 | 19.90 | 20.35 | 20.35 | 3,600 |
| 24 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 23 Apr 2024 | 20.52 | 20.87 | 19.75 | 20.45 | 20.45 | 6,200 |
| 22 Apr 2024 | 20.51 | 20.89 | 20.27 | 20.50 | 20.50 | 2,200 |
| 19 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 18 Apr 2024 | 20.51 | 20.99 | 20.51 | 20.99 | 20.99 | 1,700 |
| 17 Apr 2024 | 20.66 | 21.15 | 20.65 | 21.15 | 21.15 | 1,200 |
| 16 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 15 Apr 2024 | 20.70 | 21.40 | 20.66 | 21.40 | 21.40 | 2,500 |
| 12 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 200 |
| 11 Apr 2024 | 20.36 | 21.30 | 20.36 | 21.30 | 21.30 | 2,700 |
| 10 Apr 2024 | 20.56 | 20.99 | 20.30 | 20.99 | 20.99 | 3,000 |
| 09 Apr 2024 | 20.30 | 21.00 | 20.30 | 21.00 | 21.00 | 2,800 |
| 08 Apr 2024 | 21.00 | 21.00 | 20.26 | 20.99 | 20.99 | 1,200 |
| 05 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 04 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2,000 |
| 03 Apr 2024 | 20.25 | 20.99 | 20.25 | 20.94 | 20.94 | 5,600 |
| 02 Apr 2024 | 20.24 | 21.20 | 20.24 | 21.20 | 21.20 | 1,200 |
| 01 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 28 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 27 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 26 Mar 2024 | 20.25 | 21.25 | 20.11 | 21.25 | 21.25 | 4,200 |
| 25 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 22 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 21 Mar 2024 | 21.05 | 21.20 | 21.00 | 21.20 | 21.20 | 3,000 |
| 20 Mar 2024 | 20.25 | 21.25 | 20.25 | 21.20 | 21.20 | 1,500 |
| 19 Mar 2024 | 21.25 | 21.25 | 21.00 | 21.25 | 21.25 | 1,200 |
| 18 Mar 2024 | 21.00 | 21.25 | 21.00 | 21.25 | 21.25 | 2,700 |
| 15 Mar 2024 | 20.05 | 20.85 | 20.05 | 20.85 | 20.85 | 700 |
| 14 Mar 2024 | 20.10 | 20.75 | 20.10 | 20.75 | 20.75 | 900 |
| 13 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 12 Mar 2024 | 20.05 | 21.10 | 20.05 | 21.10 | 21.10 | 700 |
| 11 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 500 |
| 08 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 07 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 06 Mar 2024 | 20.30 | 21.05 | 20.10 | 21.05 | 21.05 | 3,600 |
| 05 Mar 2024 | 20.30 | 20.99 | 20.30 | 20.99 | 20.99 | 400 |
| 04 Mar 2024 | 20.30 | 20.60 | 20.25 | 20.60 | 20.60 | 4,900 |
| 01 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 29 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 28 Feb 2024 | 20.30 | 20.99 | 20.30 | 20.99 | 20.99 | 500 |
| 27 Feb 2024 | 20.50 | 20.95 | 20.50 | 20.95 | 20.95 | 2,600 |
| 26 Feb 2024 | 20.67 | 20.95 | 20.60 | 20.95 | 20.95 | 5,900 |
| 23 Feb 2024 | 21.00 | 21.20 | 20.55 | 21.20 | 21.20 | 2,700 |
| 22 Feb 2024 | 21.15 | 21.40 | 21.00 | 21.40 | 21.40 | 1,000 |
| 21 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 20 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 100 |
| 16 Feb 2024 | 21.05 | 21.40 | 21.05 | 21.40 | 21.40 | 6,900 |
| 15 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 14 Feb 2024 | 21.05 | 21.40 | 21.05 | 21.40 | 21.40 | 200 |
| 13 Feb 2024 | 21.25 | 21.40 | 21.10 | 21.40 | 21.40 | 6,900 |
| 12 Feb 2024 | 21.40 | 21.50 | 21.20 | 21.40 | 21.40 | 2,900 |
| 09 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
| 08 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 07 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 06 Feb 2024 | 21.60 | 21.65 | 21.50 | 21.50 | 21.50 | 24,200 |
| 05 Feb 2024 | 21.60 | 21.65 | 21.55 | 21.60 | 21.60 | 13,200 |
| 02 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 200 |
| 01 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 31 Jan 2024 | 21.55 | 22.50 | 21.55 | 21.75 | 21.75 | 11,800 |
| 30 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 29 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 6,000 |
| 26 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 25 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 24 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 23 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 400 |
| 22 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 19 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 18 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 17 Jan 2024 | 21.50 | 21.95 | 21.50 | 21.95 | 21.95 | 700 |
| 16 Jan 2024 | 22.00 | 22.00 | 21.50 | 21.99 | 21.99 | 2,300 |
| 12 Jan 2024 | 21.50 | 21.99 | 21.25 | 21.99 | 21.99 | 600 |
| 11 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 10 Jan 2024 | 22.15 | 22.31 | 20.98 | 21.75 | 21.75 | 77,800 |
| 09 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 500 |
| 09 Jan 2024 | 0.3 Dividend | |||||
| 08 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.75 | 200 |
| 05 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.75 | - |
| 04 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.75 | 1,100 |
| 03 Jan 2024 | 22.50 | 22.50 | 22.05 | 22.05 | 21.75 | 2,400 |
| 02 Jan 2024 | 22.00 | 22.50 | 22.00 | 22.05 | 21.75 | 2,100 |
| 29 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 21.81 | 400 |
| 28 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.75 | 400 |
| 27 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | - |
| 26 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | - |
| 22 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | 500 |
| 21 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | - |
| 20 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | 600 |
| 19 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | 400 |
| 18 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - |
| 15 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - |
| 14 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | 300 |
| 13 Dec 2023 | 22.00 | 22.10 | 21.25 | 22.00 | 21.70 | 5,200 |
| 12 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.