Penn Capital Special Sits Sm Cp Eq Inst (PSCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.95
-0.06 (-0.35%)
Jul 29, 2025, 4:00 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.66% |
| Jul 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.12% |
| Jul 30, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.18% |
| Jul 29, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.35% |
| Jul 28, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.24% |
| Jul 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.35% |
| Jul 24, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.00% |
| Jul 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.61% |
| Jul 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.30% |
| Jul 21, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.59% |
| Jul 18, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.24% |
| Jul 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.56% |
| Jul 16, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.67% |
| Jul 15, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.37% |
| Jul 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.54% |
| Jul 11, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.48% |
| Jul 10, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.59% |
| Jul 9, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.66% |
| Jul 8, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.03% |
| Jul 7, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.08% |
| Jul 3, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.84% |
| Jul 2, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.04% |
| Jul 1, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.61% |
| Jun 30, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.06% |
| Jun 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.37% |
| Jun 26, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.01% |
| Jun 25, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.87% |
| Jun 24, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.77% |
| Jun 23, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.15% |
| Jun 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% |
| Jun 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.65% |
| Jun 17, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.90% |
| Jun 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.76% |
| Jun 13, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -2.42% |
| Jun 12, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.19% |
| Jun 11, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.19% |
| Jun 10, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.58% |
| Jun 9, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.64% |
| Jun 6, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.84% |
| Jun 5, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% |
| Jun 4, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.65% |
| Jun 3, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.80% |
| Jun 2, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.13% |
| May 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.53% |
| May 29, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| May 28, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.86% |
| May 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.36% |
| May 23, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.27% |
| May 22, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.20% |
| May 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.88% |