Primis Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	16.17	16.21	16.06	16.14	16.14	-0.06%	145,994
Sep 14, 2026	16.10	16.35	16.02	16.15	16.15	-	247,982
Sep 11, 2026	16.25	16.37	16.06	16.15	16.15	0.31%	89,014
Sep 10, 2026	15.83	16.15	15.83	16.10	16.10	0.88%	130,674
Sep 9, 2026	15.98	16.17	15.88	15.96	15.96	-0.93%	160,238
Sep 8, 2026	16.29	16.40	16.06	16.11	16.11	-1.65%	122,531
Sep 4, 2026	16.02	16.40	16.02	16.38	16.38	1.68%	120,561
Sep 3, 2026	16.07	16.28	16.03	16.11	16.11	0.69%	137,275
Sep 2, 2026	15.71	16.13	15.57	16.00	16.00	2.37%	160,729
Sep 1, 2026	15.81	15.94	15.59	15.63	15.63	-1.70%	118,734
Aug 31, 2026	16.16	16.16	15.83	15.90	15.90	-0.75%	101,716
Aug 28, 2026	16.07	16.12	15.95	16.02	16.02	0.56%	101,172
Aug 27, 2026	15.97	16.04	15.81	15.93	15.93	-1.12%	110,541
Aug 26, 2026	16.04	16.12	15.92	16.11	16.11	0.31%	130,070
Aug 25, 2026	16.30	16.34	15.91	16.06	16.06	-1.47%	176,994
Aug 24, 2026	16.15	16.32	15.97	16.30	16.30	0.93%	163,262
Aug 21, 2026	16.32	16.39	16.03	16.15	16.15	-0.12%	282,993
Aug 20, 2026	16.08	16.19	15.91	16.17	16.17	0.19%	143,007
Aug 19, 2026	16.57	16.60	16.09	16.14	16.14	-2.36%	143,676
Aug 18, 2026	16.64	16.68	16.43	16.53	16.53	-0.66%	125,166
Aug 17, 2026	16.54	16.69	16.52	16.64	16.64	-0.12%	125,287
Aug 14, 2026	16.68	16.77	16.43	16.66	16.66	-0.06%	183,896
Aug 13, 2026	16.63	16.88	16.61	16.67	16.67	0.48%	264,641
Aug 12, 2026	16.32	16.67	16.32	16.59	16.59	1.59%	152,154
Aug 11, 2026	16.21	16.36	16.20	16.33	16.33	1.11%	182,301
Aug 10, 2026	16.25	16.38	16.07	16.15	16.15	-0.62%	151,688
Aug 7, 2026	16.20	16.28	15.92	16.25	16.25	0.37%	142,663
Aug 6, 2026	16.56	16.57	16.26	16.29	16.19	-0.85%	200,815
Aug 5, 2026	16.41	16.54	16.27	16.43	16.33	0.18%	179,035
Aug 4, 2026	16.28	16.53	16.16	16.40	16.30	0.37%	176,937
Aug 3, 2026	16.22	16.35	16.14	16.34	16.24	2.00%	234,489
Jul 31, 2026	15.91	16.05	15.72	16.02	15.92	0.75%	159,304
Jul 30, 2026	16.12	16.27	15.85	15.90	15.80	-0.87%	109,693
Jul 29, 2026	16.00	16.31	15.93	16.04	15.94	0.25%	196,258
Jul 28, 2026	15.83	16.02	15.57	16.00	15.90	1.27%	238,089
Jul 27, 2026	15.45	15.91	15.45	15.80	15.70	3.00%	256,429
Jul 24, 2026	15.34	15.62	13.81	15.34	15.25	-2.23%	298,818
Jul 23, 2026	15.56	15.80	15.45	15.69	15.59	-0.38%	192,733
Jul 22, 2026	16.01	16.02	15.63	15.75	15.65	-1.87%	148,258
Jul 21, 2026	16.00	16.06	15.83	16.05	15.95	0.31%	123,147
Jul 20, 2026	16.14	16.22	15.91	16.00	15.90	-0.99%	119,162
Jul 17, 2026	16.15	16.39	16.00	16.16	16.06	-1.10%	145,666
Jul 16, 2026	15.65	16.37	15.65	16.34	16.24	3.48%	204,507
Jul 15, 2026	15.69	15.97	15.67	15.79	15.69	0.77%	151,547
Jul 14, 2026	15.76	15.87	15.63	15.67	15.57	-0.57%	143,388
Jul 13, 2026	15.76	15.78	15.63	15.76	15.66	0.13%	122,347
Jul 10, 2026	15.68	15.84	15.56	15.74	15.64	0.38%	110,913
Jul 9, 2026	15.47	15.73	15.47	15.68	15.58	1.69%	142,653
Jul 8, 2026	15.73	15.78	15.36	15.42	15.33	-2.03%	176,377
Jul 7, 2026	15.95	16.15	15.73	15.74	15.64	-1.50%	152,633