Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.54	12.17	11.54	11.91	11.91	3.48%	230,867
Dec 19, 2024	11.82	11.93	11.41	11.51	11.51	-1.54%	338,225
Dec 18, 2024	12.20	12.48	11.68	11.69	11.69	-4.49%	97,537
Dec 17, 2024	12.38	12.49	12.23	12.24	12.24	-1.77%	61,464
Dec 16, 2024	12.48	12.50	12.38	12.46	12.46	0.08%	59,052
Dec 13, 2024	12.42	12.45	12.25	12.45	12.45	0.73%	70,226
Dec 12, 2024	12.42	12.58	12.36	12.36	12.36	-1.28%	44,068
Dec 11, 2024	12.49	12.60	12.40	12.52	12.52	1.13%	63,290
Dec 10, 2024	12.42	12.51	12.24	12.38	12.38	0.08%	59,992
Dec 9, 2024	12.44	12.51	12.36	12.37	12.37	0.16%	48,734
Dec 6, 2024	12.48	12.48	12.35	12.35	12.35	-0.48%	43,691
Dec 5, 2024	12.46	12.52	12.36	12.41	12.41	-0.40%	51,370
Dec 4, 2024	12.45	12.48	12.38	12.46	12.46	0.65%	37,390
Dec 3, 2024	12.44	12.52	12.35	12.38	12.38	-0.64%	48,367
Dec 2, 2024	12.33	12.53	12.31	12.46	12.46	-0.32%	109,729
Nov 29, 2024	12.50	12.58	12.39	12.50	12.50	-	48,594
Nov 27, 2024	12.68	12.68	12.48	12.50	12.50	-0.71%	104,891
Nov 26, 2024	12.69	12.72	12.56	12.59	12.59	-1.25%	101,549
Nov 25, 2024	12.65	12.95	12.52	12.75	12.75	0.95%	133,225
Nov 22, 2024	12.47	12.71	12.44	12.63	12.63	1.77%	51,251
Nov 21, 2024	12.30	12.57	12.21	12.41	12.41	1.64%	76,551
Nov 20, 2024	12.17	12.26	12.15	12.21	12.21	-0.16%	64,857
Nov 19, 2024	12.03	12.27	12.03	12.23	12.23	0.25%	82,720
Nov 18, 2024	12.16	12.26	12.16	12.20	12.20	0.33%	42,052
Nov 15, 2024	12.23	12.26	12.05	12.16	12.16	0.25%	80,211
Nov 14, 2024	12.25	12.30	12.04	12.13	12.13	-0.57%	71,814
Nov 13, 2024	12.28	12.45	12.20	12.20	12.20	-0.57%	61,707
Nov 12, 2024	12.35	12.44	12.25	12.27	12.27	-0.65%	47,208
Nov 11, 2024	12.28	12.44	12.25	12.35	12.35	2.49%	49,891
Nov 8, 2024	12.15	12.21	12.03	12.05	12.05	-0.82%	38,610
Nov 7, 2024	12.75	12.75	12.14	12.15	12.05	-4.93%	91,783
Nov 6, 2024	11.66	12.90	11.66	12.78	12.68	13.90%	118,630
Nov 5, 2024	11.14	11.28	11.13	11.22	11.13	0.90%	53,711
Nov 4, 2024	11.15	11.22	10.97	11.12	11.03	-0.89%	59,359
Nov 1, 2024	11.29	11.38	11.16	11.22	11.13	-0.09%	73,396
Oct 31, 2024	11.50	11.64	11.22	11.23	11.14	-2.52%	100,141
Oct 30, 2024	11.51	11.79	11.51	11.52	11.43	-0.60%	48,831
Oct 29, 2024	11.58	11.73	11.50	11.59	11.50	-0.94%	100,988
Oct 28, 2024	11.42	11.75	11.42	11.70	11.60	3.08%	46,138
Oct 25, 2024	11.70	11.70	11.25	11.35	11.26	-3.81%	152,166
Oct 24, 2024	11.92	11.92	11.74	11.80	11.70	-1.34%	33,834
Oct 23, 2024	11.94	12.05	11.74	11.96	11.86	-0.42%	37,342
Oct 22, 2024	11.77	12.03	11.73	12.01	11.91	1.35%	44,410
Oct 21, 2024	12.27	12.27	11.84	11.85	11.75	-3.42%	44,887
Oct 18, 2024	12.46	12.51	12.20	12.27	12.17	-0.89%	53,937
Oct 17, 2024	12.29	12.40	12.17	12.38	12.28	0.73%	40,737
Oct 16, 2024	12.23	12.43	12.20	12.29	12.19	1.82%	74,117
Oct 15, 2024	12.00	12.33	11.98	12.07	11.97	0.58%	87,074
Oct 14, 2024	11.72	12.11	11.70	12.00	11.90	2.30%	70,806
Oct 11, 2024	11.49	11.83	11.49	11.73	11.63	2.09%	41,590
Oct 10, 2024	11.36	11.53	11.31	11.49	11.40	0.17%	29,854
Oct 9, 2024	11.43	11.59	11.42	11.47	11.38	0.44%	64,314
Oct 8, 2024	11.63	11.63	11.42	11.42	11.33	-1.21%	46,097
Oct 7, 2024	11.65	11.68	11.52	11.56	11.47	-0.94%	36,707
Oct 4, 2024	11.68	11.77	11.65	11.67	11.57	0.95%	48,746
Oct 3, 2024	11.61	11.71	11.51	11.56	11.47	-1.11%	38,310
Oct 2, 2024	11.75	11.93	11.69	11.69	11.59	-1.35%	39,583
Oct 1, 2024	12.02	12.02	11.75	11.85	11.75	-2.71%	56,250
Sep 30, 2024	12.00	12.21	12.00	12.18	12.08	0.91%	51,184
Sep 27, 2024	12.15	12.33	12.03	12.07	11.97	0.25%	51,527
Sep 26, 2024	12.09	12.17	11.93	12.04	11.94	0.25%	52,867
Sep 25, 2024	12.12	12.21	12.00	12.01	11.91	-0.83%	52,412
Sep 24, 2024	12.24	12.25	12.09	12.11	12.01	-0.49%	37,881
Sep 23, 2024	12.54	12.56	12.07	12.17	12.07	-3.03%	52,984
Sep 20, 2024	12.51	12.55	12.30	12.55	12.45	-0.71%	182,092
Sep 19, 2024	12.16	12.64	11.96	12.64	12.54	6.85%	143,390
Sep 18, 2024	11.72	12.30	11.69	11.83	11.73	0.60%	40,513
Sep 17, 2024	11.84	12.02	11.68	11.76	11.66	0.60%	75,241
Sep 16, 2024	11.53	11.79	11.53	11.69	11.59	0.86%	42,921
Sep 13, 2024	11.45	11.65	11.43	11.59	11.50	2.84%	36,259
Sep 12, 2024	11.39	11.48	11.18	11.27	11.18	-0.27%	37,342
Sep 11, 2024	11.19	11.35	10.85	11.30	11.21	-0.62%	116,182
Sep 10, 2024	10.65	11.42	10.65	11.37	11.28	1.97%	60,985
Sep 9, 2024	11.28	11.35	11.15	11.15	11.06	-0.89%	39,084
Sep 6, 2024	11.39	11.58	11.14	11.25	11.16	-1.75%	26,040
Sep 5, 2024	11.56	11.57	11.33	11.45	11.36	-0.61%	38,172
Sep 4, 2024	11.79	11.79	11.50	11.52	11.43	-2.46%	35,045
Sep 3, 2024	12.06	12.13	11.74	11.81	11.71	-2.80%	64,206
Aug 30, 2024	12.02	12.35	11.93	12.15	12.05	-1.14%	75,813
Aug 29, 2024	12.31	12.40	12.18	12.29	12.19	0.41%	30,220
Aug 28, 2024	12.18	12.35	12.12	12.24	12.14	0.33%	40,771
Aug 27, 2024	12.31	12.32	12.14	12.20	12.10	-1.37%	39,682
Aug 26, 2024	12.40	12.40	12.19	12.37	12.27	1.14%	106,262
Aug 23, 2024	11.71	12.40	11.65	12.23	12.13	5.61%	63,377
Aug 22, 2024	11.66	11.75	11.54	11.58	11.49	-0.60%	43,845
Aug 21, 2024	11.58	11.71	11.52	11.65	11.55	0.52%	29,257
Aug 20, 2024	11.74	11.76	11.58	11.59	11.50	-2.11%	21,748
Aug 19, 2024	11.65	11.88	11.65	11.84	11.74	0.77%	22,015
Aug 16, 2024	11.50	11.89	11.50	11.75	11.65	1.12%	34,503
Aug 15, 2024	11.59	11.78	11.44	11.62	11.52	2.02%	52,616
Aug 14, 2024	11.52	11.52	11.33	11.39	11.30	-0.35%	37,250
Aug 13, 2024	11.49	11.49	11.30	11.43	11.34	0.26%	30,609
Aug 12, 2024	11.50	11.51	11.33	11.40	11.31	-0.26%	43,943
Aug 9, 2024	11.40	11.47	11.33	11.43	11.34	-0.17%	39,107
Aug 8, 2024	11.36	11.49	11.34	11.45	11.26	2.42%	27,912
Aug 7, 2024	11.46	11.46	11.14	11.18	10.99	-1.15%	41,492
Aug 6, 2024	11.29	11.37	11.19	11.31	11.12	-	50,808
Aug 5, 2024	11.30	11.61	10.99	11.31	11.12	-4.31%	58,105
Aug 2, 2024	12.01	12.18	11.76	11.82	11.62	-5.67%	56,021
Aug 1, 2024	13.20	13.20	12.40	12.53	12.32	-5.08%	91,956