PSB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.27	11.28	11.25	11.26	11.26	-0.35%	2,300
Sep 23, 2026	11.33	11.33	11.30	11.30	11.30	-0.53%	200
Sep 22, 2026	11.41	11.42	11.36	11.36	11.36	-0.25%	500
Sep 21, 2026	11.39	11.39	11.39	11.39	11.39	-0.01%	100
Sep 18, 2026	11.45	11.45	11.39	11.39	11.39	-0.31%	200
Sep 17, 2026	11.43	11.43	11.43	11.43	11.43	0.31%	100
Sep 16, 2026	11.39	11.39	11.39	11.39	11.39	-0.31%	100
Sep 15, 2026	11.43	11.43	11.43	11.43	11.43	0.31%	100
Sep 14, 2026	11.44	11.44	11.39	11.39	11.39	-0.55%	881
Sep 11, 2026	11.45	11.45	11.45	11.45	11.45	-0.05%	100
Sep 10, 2026	11.42	11.46	11.42	11.46	11.46	-0.38%	500
Sep 9, 2026	11.30	11.50	11.30	11.50	11.50	1.97%	298
Sep 8, 2026	11.27	11.29	11.25	11.28	11.28	-0.38%	31,944
Sep 4, 2026	11.37	11.37	11.30	11.32	11.32	-0.68%	6,873
Sep 3, 2026	11.36	11.40	11.30	11.40	11.40	1.15%	6,500
Sep 2, 2026	11.35	11.50	11.27	11.27	11.27	-2.09%	1,369
Sep 1, 2026	11.40	11.51	11.26	11.51	11.51	0.70%	900
Aug 31, 2026	11.36	11.43	11.36	11.43	11.43	-0.17%	607
Aug 28, 2026	11.41	11.51	11.40	11.45	11.45	-	3,319
Aug 27, 2026	11.38	11.45	11.36	11.45	11.45	0.79%	3,700
Aug 26, 2026	11.39	11.39	11.36	11.36	11.36	-0.70%	2,447
Aug 25, 2026	11.56	11.60	11.44	11.44	11.44	-0.53%	1,200
Aug 24, 2026	11.50	11.50	11.50	11.50	11.50	-1.12%	312
Aug 21, 2026	11.50	11.63	11.50	11.63	11.63	1.13%	4,966
Aug 20, 2026	11.47	11.50	11.35	11.50	11.50	-1.71%	21,111
Aug 19, 2026	11.68	11.70	11.66	11.70	11.70	0.69%	1,800
Aug 18, 2026	11.50	11.65	11.50	11.62	11.62	1.04%	2,912
Aug 17, 2026	11.69	11.70	11.47	11.50	11.50	-1.46%	18,170
Aug 14, 2026	11.67	11.67	11.66	11.67	11.67	0.17%	1,550
Aug 13, 2026	11.64	11.65	11.64	11.65	11.65	-	4,640
Aug 12, 2026	11.61	11.65	11.61	11.65	11.65	-	943
Aug 11, 2026	11.50	11.65	11.47	11.65	11.65	1.30%	1,829
Aug 10, 2026	11.65	11.68	11.50	11.50	11.50	-1.56%	6,587
Aug 6, 2026	11.66	11.70	11.66	11.68	11.68	1.14%	800
Aug 5, 2026	11.50	11.55	11.50	11.55	11.55	-1.70%	2,300
Aug 4, 2026	11.75	11.75	11.75	11.75	11.75	0.86%	500
Jul 31, 2026	11.69	11.69	11.65	11.65	11.65	1.39%	1,250
Jul 30, 2026	11.49	11.56	11.48	11.49	11.49	-0.95%	2,849
Jul 28, 2026	11.79	11.80	11.57	11.60	11.60	-1.61%	5,627
Jul 27, 2026	11.71	11.79	11.60	11.79	11.79	0.08%	6,632
Jul 24, 2026	11.78	11.78	11.78	11.78	11.78	-	100
Jul 23, 2026	11.66	11.80	11.66	11.78	11.78	0.34%	5,666
Jul 22, 2026	11.74	11.75	11.63	11.74	11.74	1.91%	4,136
Jul 21, 2026	11.52	11.52	11.52	11.52	11.52	-1.87%	100
Jul 17, 2026	11.74	11.74	11.74	11.74	11.74	0.34%	100
Jul 16, 2026	11.75	11.75	11.70	11.70	11.70	-	290
Jul 15, 2026	11.70	11.79	11.70	11.70	11.70	0.09%	2,300
Jul 13, 2026	11.69	11.69	11.69	11.69	11.69	-	700
Jul 10, 2026	11.50	11.69	11.30	11.69	11.69	-	3,400
Jul 9, 2026	11.45	11.69	11.45	11.69	11.69	3.36%	200