Skip to main content
Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
18.00
+0.10 (0.56%)
Nov 22, 2024, 4:00 PM EST - Market closed

Pathfinder Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.6018.1017.5418.0018.000.56%2,346
Nov 21, 202418.4918.4917.9017.9017.90-0.56%3,332
Nov 20, 202418.0018.0018.0018.0018.00-79
Nov 19, 202417.8018.0017.8018.0018.002.27%1,676
Nov 18, 202417.6017.6017.6017.6017.60-1,088
Nov 15, 202417.6017.6017.6017.6017.603.04%1,164
Nov 14, 202417.3417.3417.0817.0817.08-3.34%698
Nov 13, 202417.2718.0017.2717.6717.672.60%2,065
Nov 12, 202417.3917.4016.6317.2217.22-0.91%5,566
Nov 11, 202416.7517.4016.7517.3817.38-0.49%2,255
Nov 8, 202417.3017.4717.3017.4717.473.11%1,999
Nov 7, 202417.1817.4116.6516.9416.94-2.31%6,041
Nov 6, 202417.1817.6316.6717.3417.34-1.92%4,908
Nov 5, 202417.2517.6817.2517.6817.684.31%1,254
Nov 4, 202416.3816.9516.2016.9516.95-1.74%19,089
Nov 1, 202417.2517.2517.2517.2517.25-206
Oct 31, 202416.1217.7216.1217.2517.25-2.49%2,177
Oct 30, 202417.0617.7117.0617.6917.69-2.27%1,052
Oct 29, 202418.1018.1018.1018.1018.10-338
Oct 28, 202417.3018.1017.3018.1018.101.37%2,248
Oct 25, 202417.7917.8617.0017.8617.86-0.08%1,588
Oct 24, 202417.3017.9017.0217.8717.873.59%6,773
Oct 23, 202417.1017.7916.7617.2517.25-1.99%5,560
Oct 22, 202417.2017.7016.8617.6017.60-0.17%5,127
Oct 21, 202418.8518.8517.6317.6317.63-6.77%8,298
Oct 18, 202416.9619.8616.7018.9118.9114.70%13,473
Oct 17, 202416.6016.7116.0316.4916.401.83%7,092
Oct 16, 202416.0516.4315.8116.1916.110.19%8,166
Oct 15, 202416.0116.1616.0116.1616.08-865
Oct 14, 202415.8516.2915.8516.1616.081.00%5,246
Oct 11, 202416.0016.0016.0016.0015.92-155
Oct 10, 202415.7616.2515.7616.0015.921.52%7,580
Oct 9, 202416.0016.0015.7615.7615.68-2.48%2,815
Oct 8, 202416.1216.1616.1216.1616.080.25%487
Oct 7, 202415.8216.3515.8216.1216.040.19%1,791
Oct 4, 202416.1316.1616.0016.0916.01-0.06%1,969
Oct 3, 202415.9816.1015.9816.1016.020.53%963
Oct 2, 202415.7116.2515.7116.0215.931.17%7,606
Oct 1, 202415.8315.8315.8315.8315.75-137
Sep 30, 202416.1016.1015.8215.8315.75-1.62%1,668
Sep 27, 202416.0916.0916.0916.0916.011.19%440
Sep 26, 202415.7315.9015.7315.9015.82-953
Sep 25, 202416.1016.1015.9015.9015.821.21%1,335
Sep 24, 202415.8015.8015.7015.7115.630.26%7,983
Sep 23, 202415.6615.8015.6615.6715.590.06%3,057
Sep 20, 202416.0216.0215.6615.6615.58-2.25%6,602
Sep 19, 202415.8316.0515.8316.0215.94-0.50%4,375
Sep 18, 202415.8016.2515.8016.1016.02-8,879
Sep 17, 202415.7116.1115.7116.1016.02-10,701
Sep 16, 202416.1016.1015.4816.1016.02-12,189
Sep 13, 202415.9016.1015.4716.1016.02-0.62%11,362
Sep 12, 202415.8316.2515.8316.2016.120.37%6,072
Sep 11, 202416.1416.1416.1416.1416.06-246
Sep 10, 202416.1416.1416.1416.1416.061.83%252
Sep 9, 202416.0216.2315.7715.8515.77-1.18%1,876
Sep 6, 202416.3016.3516.0416.0415.96-3.95%1,742
Sep 5, 202416.2017.5016.0116.7016.614.05%10,876
Sep 4, 202416.1016.1016.0516.0515.971.33%226
Sep 3, 202415.6715.9815.6715.8415.76-0.25%2,492
Aug 30, 202415.6516.3915.6215.8815.801.66%4,876
Aug 29, 202415.6215.9815.6215.6215.540.19%10,964
Aug 28, 202415.5915.5915.5915.5915.51-153
Aug 27, 202415.9916.0315.5615.5915.51-1.33%1,384
Aug 26, 202415.7815.8015.7815.8015.72-1.25%1,190
Aug 23, 202415.9716.0015.9316.0015.920.95%3,110
Aug 22, 202415.8515.8515.8515.8515.77-464
Aug 21, 202415.8515.8515.8515.8515.770.19%946
Aug 20, 202416.0016.0015.8215.8215.74-1.00%3,840
Aug 19, 202415.9815.9815.9815.9815.900.50%126
Aug 16, 202415.4215.9015.4215.9015.82-1,378
Aug 15, 202415.8515.9015.1215.9015.825.23%1,895
Aug 14, 202415.9915.9915.1115.1115.03-4.06%994
Aug 13, 202415.7015.7515.7015.7515.67-2.54%1,642
Aug 12, 202416.3417.9716.1616.1616.083.26%1,861
Aug 9, 202416.6316.6315.6515.6515.57-3.40%3,000
Aug 8, 202415.8816.2015.5316.2016.121.25%4,066
Aug 7, 202415.5016.0015.5016.0015.925.26%3,370
Aug 6, 202414.9616.8514.9615.2015.121.40%16,873
Aug 5, 202415.1915.5014.9414.9914.91-1.19%13,166
Aug 2, 202415.1715.1715.1715.1715.09-3.62%840
Aug 1, 202416.4016.4015.5015.7415.66-3.44%5,304
Jul 31, 202415.6617.2015.2316.3016.214.76%12,955
Jul 30, 202415.4815.5615.4515.5615.48-1.21%812
Jul 29, 202415.6715.9015.6715.7515.67-1.56%980
Jul 26, 202415.9316.1515.8916.0015.92-0.19%1,207
Jul 25, 202415.1516.1515.0516.0315.95-0.31%3,772
Jul 24, 202416.9717.1914.7916.0816.00-5.41%18,046
Jul 23, 202417.3517.8015.6017.0016.91-2.13%24,642
Jul 22, 202415.4419.0514.9117.3717.2815.80%92,947
Jul 19, 202414.2515.1514.1415.0014.925.26%5,149
Jul 18, 202414.5614.5614.0014.2514.082.22%3,364
Jul 17, 202414.5314.5313.8413.9413.78-0.36%6,603
Jul 16, 202413.3314.4513.3313.9913.823.63%6,077
Jul 15, 202413.3613.5013.3313.5013.341.63%2,081
Jul 12, 202413.2613.2813.2613.2813.130.34%785
Jul 11, 202412.8113.2412.8113.2413.083.42%2,998
Jul 10, 202412.8412.8412.7912.8012.650.87%770
Jul 9, 202412.8612.9712.3012.6912.54-1.01%20,344
Jul 8, 202412.8212.8212.8212.8212.67-66
Jul 5, 202412.8212.8212.8212.8212.67-1.08%1,771