PSB Holdings, Inc. (PSBQ)
OTCMKTS
· Delayed Price · Currency is USD
24.88
-0.12 (-0.48%)
Apr 28, 2025, 3:53 PM EDT
PSB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.90 | 25.00 | 24.90 | 24.99 | 24.99 | 0.40% | 3,200 |
| Apr 24, 2025 | 24.50 | 24.89 | 24.16 | 24.89 | 24.89 | -0.04% | 5,094 |
| Apr 23, 2025 | 24.16 | 24.90 | 24.16 | 24.90 | 24.90 | 0.61% | 800 |
| Apr 22, 2025 | 24.40 | 24.75 | 24.15 | 24.75 | 24.75 | - | 3,100 |
| Apr 21, 2025 | 24.14 | 24.75 | 24.14 | 24.75 | 24.75 | -0.40% | 720 |
| Apr 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2.94% | 5,500 |
| Apr 16, 2025 | 24.40 | 24.40 | 24.00 | 24.14 | 24.14 | -0.82% | 1,952 |
| Apr 15, 2025 | 24.01 | 24.34 | 24.00 | 24.34 | 24.34 | -0.04% | 752 |
| Apr 14, 2025 | 24.39 | 24.39 | 24.15 | 24.35 | 24.35 | -0.16% | 8,470 |
| Apr 11, 2025 | 24.40 | 24.40 | 24.00 | 24.39 | 24.39 | -0.04% | 1,660 |
| Apr 10, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | 379 |
| Apr 9, 2025 | 24.10 | 24.60 | 24.10 | 24.60 | 24.60 | - | 5,219 |
| Apr 8, 2025 | 24.25 | 24.60 | 24.25 | 24.60 | 24.60 | - | 200 |
| Apr 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 8 |
| Apr 4, 2025 | 25.06 | 25.06 | 24.20 | 24.60 | 24.60 | -1.84% | 3,450 |
| Apr 3, 2025 | 25.12 | 25.60 | 25.06 | 25.06 | 25.06 | -2.49% | 1,152 |
| Apr 2, 2025 | 25.49 | 25.70 | 25.49 | 25.70 | 25.70 | 0.82% | 1,822 |
| Apr 1, 2025 | 25.41 | 25.72 | 25.11 | 25.49 | 25.49 | -0.82% | 7,240 |
| Mar 31, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 85 |
| Mar 28, 2025 | 25.74 | 25.74 | 25.21 | 25.70 | 25.70 | 0.08% | 6,900 |
| Mar 27, 2025 | 25.23 | 25.75 | 25.20 | 25.68 | 25.68 | -0.23% | 4,699 |
| Mar 26, 2025 | 25.56 | 25.75 | 25.12 | 25.74 | 25.74 | -0.04% | 2,449 |
| Mar 25, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 25.75 | -0.39% | 200 |
| Mar 24, 2025 | 25.85 | 25.85 | 25.75 | 25.85 | 25.85 | - | 1,150 |
| Mar 21, 2025 | 25.89 | 25.89 | 25.75 | 25.85 | 25.85 | -0.15% | 900 |
| Mar 20, 2025 | 25.79 | 25.89 | 25.76 | 25.89 | 25.89 | 0.50% | 901 |
| Mar 19, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Mar 18, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Mar 17, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Mar 14, 2025 | 25.77 | 25.99 | 25.76 | 25.76 | 25.76 | -1.30% | 2,302 |
| Mar 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Mar 12, 2025 | 25.68 | 26.10 | 25.68 | 26.10 | 26.10 | -0.34% | 1,279 |
| Mar 11, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | 100 |
| Mar 10, 2025 | 25.77 | 26.19 | 25.66 | 26.19 | 26.19 | -0.04% | 6,248 |
| Mar 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Mar 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.13% | 1,620 |
| Mar 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,000 |
| Mar 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Mar 3, 2025 | 25.56 | 26.50 | 25.56 | 26.50 | 26.50 | 1.53% | 10,000 |
| Feb 28, 2025 | 25.95 | 26.10 | 25.95 | 26.10 | 26.10 | 0.42% | 2,616 |
| Feb 27, 2025 | 25.58 | 26.00 | 25.57 | 25.99 | 25.99 | -0.04% | 40,050 |
| Feb 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 25, 2025 | 25.75 | 26.00 | 25.61 | 26.00 | 26.00 | - | 4,599 |
| Feb 24, 2025 | 25.56 | 26.00 | 25.56 | 26.00 | 26.00 | -0.38% | 3,100 |
| Feb 21, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 40 |
| Feb 20, 2025 | 25.83 | 26.10 | 25.56 | 26.10 | 26.10 | - | 300 |
| Feb 19, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | -0.38% | 608 |
| Feb 18, 2025 | 25.95 | 26.20 | 25.95 | 26.20 | 26.20 | 0.96% | 1,654 |
| Feb 14, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.37% | 311 |
| Feb 13, 2025 | 25.45 | 25.95 | 25.45 | 25.60 | 25.60 | - | 9,005 |