PSB Holdings, Inc. (PSBQ)
OTCMKTS · Delayed Price · Currency is USD
53.27
+0.67 (1.27%)
Sep 4, 2026, 3:56 PM EST
PSB Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 52.75 | 53.50 | 52.51 | 53.27 | 53.27 | 1.27% | 2,700 |
| Sep 3, 2026 | 52.50 | 53.00 | 52.01 | 52.60 | 52.60 | 0.50% | 13,216 |
| Sep 2, 2026 | 51.50 | 52.34 | 51.50 | 52.34 | 52.34 | 2.63% | 11,276 |
| Sep 1, 2026 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | -0.72% | 2,400 |
| Aug 31, 2026 | 51.53 | 51.53 | 51.37 | 51.37 | 51.37 | -0.75% | 1,241 |
| Aug 28, 2026 | 52.00 | 52.00 | 51.76 | 51.76 | 51.76 | 1.27% | 378 |
| Aug 27, 2026 | 51.64 | 51.64 | 51.11 | 51.11 | 51.11 | -0.95% | 1,639 |
| Aug 26, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.08% | 12,639 |
| Aug 25, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.69% | 125 |
| Aug 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.19% | 465 |
| Aug 21, 2026 | 51.85 | 51.85 | 51.26 | 51.39 | 51.39 | -1.17% | 3,874 |
| Aug 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.93% | 100 |
| Aug 18, 2026 | 52.50 | 52.50 | 52.49 | 52.49 | 52.49 | -0.13% | 1,635 |
| Aug 17, 2026 | 53.50 | 53.50 | 52.56 | 52.56 | 52.56 | -0.83% | 840 |
| Aug 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.11% | 1,088 |
| Aug 13, 2026 | 52.51 | 53.06 | 52.51 | 53.06 | 53.06 | -1.74% | 1,716 |
| Aug 12, 2026 | 52.75 | 54.00 | 52.75 | 54.00 | 54.00 | 2.37% | 1,611 |
| Aug 11, 2026 | 51.76 | 52.75 | 51.76 | 52.75 | 52.75 | 1.91% | 937 |
| Aug 10, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -1.22% | 400 |
| Aug 7, 2026 | 52.50 | 52.50 | 52.12 | 52.40 | 52.40 | -0.64% | 1,200 |
| Aug 6, 2026 | 52.73 | 52.74 | 52.73 | 52.74 | 52.74 | 0.27% | 680 |
| Aug 5, 2026 | 52.50 | 52.60 | 52.22 | 52.60 | 52.60 | 1.13% | 2,294 |
| Aug 4, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.74% | 731 |
| Aug 3, 2026 | 51.45 | 52.50 | 51.45 | 52.40 | 52.40 | 2.34% | 7,738 |
| Jul 31, 2026 | 51.49 | 51.49 | 50.30 | 51.20 | 51.20 | 1.05% | 14,115 |
| Jul 29, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.65% | 215 |
| Jul 28, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.61% | 635 |
| Jul 27, 2026 | 50.79 | 50.79 | 50.65 | 50.69 | 50.69 | -0.61% | 11,541 |
| Jul 24, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 2.41% | 2,355 |
| Jul 23, 2026 | 49.75 | 49.89 | 48.75 | 49.80 | 49.80 | 0.79% | 7,624 |
| Jul 22, 2026 | 49.26 | 49.41 | 48.61 | 49.41 | 49.41 | 0.73% | 4,370 |
| Jul 20, 2026 | 50.02 | 50.02 | 49.05 | 49.05 | 49.05 | -5.56% | 3,433 |
| Jul 16, 2026 | 49.89 | 52.35 | 49.89 | 51.94 | 51.94 | 4.61% | 16,273 |
| Jul 15, 2026 | 49.56 | 49.75 | 49.56 | 49.65 | 49.65 | -0.20% | 50,690 |
| Jul 14, 2026 | 49.74 | 49.75 | 49.74 | 49.75 | 49.75 | - | 497 |
| Jul 13, 2026 | 49.50 | 50.10 | 49.50 | 49.75 | 49.75 | -0.14% | 17,779 |
| Jul 9, 2026 | 50.25 | 50.34 | 50.00 | 50.00 | 49.82 | -0.10% | 5,530 |
| Jul 8, 2026 | 50.70 | 50.70 | 49.57 | 50.05 | 49.87 | -1.86% | 5,942 |
| Jul 7, 2026 | 51.10 | 51.10 | 51.00 | 51.00 | 50.82 | -0.29% | 725 |
| Jul 6, 2026 | 51.57 | 51.57 | 51.15 | 51.15 | 50.97 | -0.81% | 2,936 |
| Jul 2, 2026 | 52.00 | 52.00 | 51.00 | 51.57 | 51.38 | -0.85% | 3,049 |
| Jul 1, 2026 | 50.31 | 52.02 | 50.31 | 52.01 | 51.82 | 2.99% | 10,793 |
| Jun 30, 2026 | 50.28 | 50.50 | 50.28 | 50.50 | 50.32 | 1.00% | 1,839 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | -0.30% | 1,750 |
| Jun 26, 2026 | 49.75 | 50.15 | 49.50 | 50.15 | 49.97 | 1.70% | 4,128 |
| Jun 25, 2026 | 49.40 | 49.40 | 49.20 | 49.31 | 49.13 | -0.18% | 3,480 |
| Jun 24, 2026 | 48.20 | 49.40 | 48.20 | 49.40 | 49.22 | 1.02% | 4,115 |
| Jun 22, 2026 | 48.20 | 48.90 | 48.20 | 48.90 | 48.72 | 1.45% | 1,047 |
| Jun 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.03 | - | 262 |
| Jun 17, 2026 | 48.91 | 48.91 | 48.20 | 48.20 | 48.03 | -2.63% | 700 |