Pioneer Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.00	34.00	33.88	33.98	33.98	0.30%	5,033
Mar 18, 2026	34.00	34.00	33.88	33.88	33.88	-0.65%	2,096
Mar 13, 2026	34.10	34.10	34.10	34.10	34.10	-	100
Mar 12, 2026	34.10	34.10	34.10	34.10	33.82	0.38%	150
Mar 11, 2026	33.97	33.97	33.97	33.97	33.69	1.11%	100
Mar 5, 2026	33.89	33.89	33.60	33.60	33.32	-	300
Feb 12, 2026	34.80	34.80	33.60	33.60	33.32	0.60%	200
Jan 27, 2026	33.40	33.40	33.40	33.40	33.13	1.44%	100
Jan 21, 2026	32.93	32.93	32.93	32.93	32.66	-0.22%	100
Jan 15, 2026	33.00	33.00	33.00	33.00	32.73	-1.20%	100
Jan 12, 2026	33.40	33.40	33.40	33.40	33.13	5.86%	100
Jan 9, 2026	31.55	31.55	31.55	31.55	31.29	-4.39%	159
Jan 8, 2026	33.00	33.00	33.00	33.00	32.73	3.13%	839
Jan 7, 2026	32.00	32.00	32.00	32.00	31.74	0.79%	200
Jan 5, 2026	31.72	31.80	31.20	31.75	31.49	0.16%	701
Jan 2, 2026	31.70	31.70	31.42	31.70	31.44	7.53%	3,793
Dec 29, 2025	30.75	31.00	29.48	29.48	29.24	-4.90%	3,270
Dec 17, 2025	31.00	31.00	31.00	31.00	30.75	-	284
Dec 16, 2025	31.00	31.00	31.00	31.00	30.75	1.37%	100
Dec 12, 2025	30.20	30.60	30.20	30.58	30.33	1.59%	4,462
Dec 11, 2025	30.75	30.75	28.80	30.10	29.58	-2.90%	9,956
Dec 10, 2025	31.00	31.00	31.00	31.00	30.46	1.61%	100
Dec 3, 2025	31.00	31.00	30.51	30.51	29.98	-6.84%	1,500
Dec 2, 2025	32.75	32.75	32.75	32.75	32.18	0.77%	100
Dec 1, 2025	31.00	32.50	31.00	32.50	31.93	8.33%	300
Nov 6, 2025	30.00	30.00	29.76	30.00	29.48	-	300
Oct 31, 2025	30.00	30.00	29.20	30.00	29.48	3.09%	500
Oct 24, 2025	29.10	29.10	29.10	29.10	28.59	-	933
Oct 21, 2025	29.10	29.10	29.10	29.10	28.59	0.41%	899
Oct 1, 2025	28.98	28.98	28.98	28.98	28.47	-	4,327
Sep 30, 2025	28.98	28.98	28.98	28.98	28.47	-0.07%	2,001
Sep 29, 2025	29.10	29.10	28.90	29.00	28.49	-0.21%	10,796
Sep 23, 2025	29.00	29.50	29.00	29.06	28.55	0.21%	1,421