Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	15.76	15.78	15.63	15.76	15.76	0.13%	122,296
Jul 10, 2026	15.68	15.84	15.56	15.74	15.74	0.38%	110,913
Jul 9, 2026	15.47	15.73	15.47	15.68	15.68	1.69%	142,653
Jul 8, 2026	15.73	15.78	15.36	15.42	15.42	-2.03%	176,377
Jul 7, 2026	15.95	16.15	15.73	15.74	15.74	-1.50%	152,633
Jul 6, 2026	15.77	16.32	15.64	15.98	15.98	1.01%	239,691
Jul 2, 2026	16.39	16.47	15.81	15.82	15.82	-3.36%	181,196
Jul 1, 2026	16.23	16.55	16.22	16.37	16.37	-	200,330
Jun 30, 2026	16.44	16.58	16.26	16.37	16.37	-1.15%	181,829
Jun 29, 2026	16.57	16.63	16.28	16.56	16.56	-0.54%	344,377
Jun 26, 2026	16.00	16.77	15.98	16.65	16.65	5.71%	1,935,455
Jun 25, 2026	15.67	15.81	15.62	15.75	15.75	0.45%	159,936
Jun 24, 2026	15.65	15.74	15.60	15.68	15.68	0.19%	253,654
Jun 23, 2026	15.45	15.73	15.45	15.65	15.65	1.10%	239,864
Jun 22, 2026	15.44	15.70	15.40	15.48	15.48	0.19%	149,081
Jun 18, 2026	15.39	15.54	15.24	15.45	15.45	1.44%	188,630
Jun 17, 2026	15.43	15.59	15.07	15.23	15.23	-1.42%	294,846
Jun 16, 2026	15.47	15.58	15.26	15.45	15.45	0.65%	157,539
Jun 15, 2026	15.78	15.80	15.33	15.35	15.35	-2.48%	201,871
Jun 12, 2026	15.45	15.89	15.45	15.74	15.74	2.01%	210,929
Jun 11, 2026	15.29	15.45	15.08	15.43	15.43	1.31%	209,625
Jun 10, 2026	15.53	15.53	15.21	15.23	15.23	0.33%	304,328
Jun 9, 2026	15.12	15.48	15.12	15.18	15.18	0.93%	383,193
Jun 8, 2026	15.08	15.23	14.98	15.04	15.04	0.27%	188,971
Jun 5, 2026	14.98	15.18	14.97	15.00	15.00	0.40%	260,888
Jun 4, 2026	14.56	14.98	14.56	14.94	14.94	3.89%	193,135
Jun 3, 2026	14.94	14.94	14.36	14.38	14.38	-3.43%	246,684
Jun 2, 2026	14.45	15.10	14.45	14.89	14.89	2.90%	568,646
Jun 1, 2026	14.49	14.49	14.24	14.47	14.47	0.28%	298,920
May 29, 2026	14.53	14.53	14.31	14.43	14.43	0.21%	156,958
May 28, 2026	14.50	14.53	14.35	14.40	14.40	-1.10%	150,583
May 27, 2026	14.50	14.60	14.43	14.56	14.56	0.69%	112,905
May 26, 2026	14.38	14.59	14.31	14.46	14.46	0.91%	120,212
May 22, 2026	14.42	14.50	14.29	14.33	14.33	-0.28%	155,116
May 21, 2026	14.15	14.38	14.03	14.37	14.37	1.55%	205,186
May 20, 2026	14.04	14.37	14.00	14.15	14.15	0.93%	247,851
May 19, 2026	13.91	14.06	13.80	14.02	14.02	0.50%	172,017
May 18, 2026	13.82	14.03	13.82	13.95	13.95	0.94%	103,061
May 15, 2026	14.04	14.10	13.76	13.82	13.82	-2.12%	123,605
May 14, 2026	14.07	14.25	14.07	14.12	14.12	1.07%	194,125
May 13, 2026	13.88	14.08	13.85	13.97	13.97	0.36%	221,487
May 12, 2026	14.12	14.20	13.74	13.92	13.92	-1.49%	188,449
May 11, 2026	14.45	14.55	14.11	14.13	14.13	-2.28%	181,704
May 8, 2026	14.51	14.54	14.37	14.46	14.46	-0.21%	164,435
May 7, 2026	14.75	14.79	14.53	14.59	14.49	-0.95%	218,437
May 6, 2026	14.64	14.82	14.64	14.73	14.63	1.10%	136,335
May 5, 2026	14.48	14.80	14.46	14.57	14.47	0.55%	216,976
May 4, 2026	14.57	14.62	14.41	14.49	14.39	-1.43%	215,401
May 1, 2026	14.70	14.77	14.51	14.70	14.60	0.27%	228,522
Apr 30, 2026	14.48	14.79	14.43	14.66	14.56	0.48%	226,564