Pathfinder Bancorp, Inc. (PBHC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 195 |
| Apr 25, 2024 | 12.31 | 12.79 | 12.31 | 12.63 | 12.63 | 1,200 |
| Apr 24, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 500 |
| Apr 23, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 200 |
| Apr 22, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1,000 |
| Apr 19, 2024 | 12.04 | 12.50 | 12.04 | 12.24 | 12.24 | 2,800 |
| Apr 18, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2,600 |
| Apr 18, 2024 | 0.1 Dividend | |||||
| Apr 17, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.14 | 600 |
| Apr 16, 2024 | 11.81 | 12.24 | 11.81 | 12.24 | 12.14 | 5,200 |
| Apr 15, 2024 | 12.80 | 13.00 | 11.98 | 11.98 | 11.88 | 9,100 |
| Apr 12, 2024 | 12.57 | 12.58 | 12.57 | 12.58 | 12.48 | 300 |
| Apr 11, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.48 | 100 |
| Apr 10, 2024 | 12.15 | 13.00 | 12.15 | 12.58 | 12.48 | 1,000 |
| Apr 09, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.11 | 300 |
| Apr 08, 2024 | 13.00 | 13.00 | 12.12 | 12.12 | 12.02 | 1,100 |
| Apr 05, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.12 | 500 |
| Apr 04, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.14 | 500 |
| Apr 03, 2024 | 11.88 | 12.45 | 11.86 | 12.25 | 12.15 | 2,300 |
| Apr 02, 2024 | 12.15 | 12.15 | 12.10 | 12.10 | 12.00 | 1,100 |
| Apr 01, 2024 | 11.86 | 12.20 | 11.86 | 12.20 | 12.10 | 1,000 |
| Mar 28, 2024 | 12.56 | 12.59 | 12.38 | 12.38 | 12.28 | 700 |
| Mar 27, 2024 | 12.16 | 13.00 | 12.16 | 13.00 | 12.89 | 2,700 |
| Mar 26, 2024 | 12.06 | 13.15 | 11.67 | 13.15 | 13.04 | 7,900 |
| Mar 25, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.38 | 400 |
| Mar 22, 2024 | 12.00 | 12.48 | 12.00 | 12.48 | 12.38 | 1,600 |
| Mar 21, 2024 | 11.86 | 12.04 | 11.86 | 12.00 | 11.90 | 2,700 |
| Mar 20, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.19 | 500 |
| Mar 19, 2024 | 12.59 | 12.59 | 12.29 | 12.29 | 12.19 | 1,200 |
| Mar 18, 2024 | 12.52 | 12.60 | 12.26 | 12.31 | 12.21 | 2,600 |
| Mar 15, 2024 | 12.40 | 12.91 | 12.22 | 12.91 | 12.80 | 4,500 |
| Mar 14, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | 400 |
| Mar 13, 2024 | 12.45 | 12.88 | 11.98 | 11.98 | 11.88 | 5,500 |
| Mar 12, 2024 | 11.92 | 12.06 | 11.92 | 12.06 | 11.96 | 1,500 |
| Mar 11, 2024 | 11.45 | 11.90 | 11.45 | 11.65 | 11.55 | 6,400 |
| Mar 08, 2024 | 11.91 | 11.91 | 11.90 | 11.90 | 11.80 | 600 |
| Mar 07, 2024 | 11.95 | 11.98 | 11.80 | 11.91 | 11.81 | 10,300 |
| Mar 06, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | 700 |
| Mar 05, 2024 | 11.41 | 11.55 | 11.41 | 11.55 | 11.46 | 2,300 |
| Mar 04, 2024 | 11.91 | 11.91 | 11.50 | 11.50 | 11.41 | 2,300 |
| Mar 01, 2024 | 11.58 | 11.86 | 11.51 | 11.51 | 11.42 | 3,400 |
| Feb 29, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | 400 |
| Feb 28, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.62 | 400 |
| Feb 27, 2024 | 11.58 | 11.64 | 11.56 | 11.56 | 11.47 | 3,500 |
| Feb 26, 2024 | 12.00 | 12.00 | 11.75 | 11.75 | 11.65 | 1,500 |
| Feb 23, 2024 | 11.98 | 11.98 | 11.95 | 11.95 | 11.85 | 1,200 |
| Feb 22, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.89 | 400 |
| Feb 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | 600 |
| Feb 20, 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.80 | 3,300 |
| Feb 16, 2024 | 12.00 | 13.20 | 12.00 | 12.11 | 12.01 | 10,300 |
| Feb 15, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.97 | 300 |
| Feb 14, 2024 | 12.49 | 12.49 | 12.00 | 12.07 | 11.97 | 2,100 |
| Feb 13, 2024 | 12.00 | 12.04 | 11.75 | 11.75 | 11.65 | 2,500 |
| Feb 12, 2024 | 11.85 | 12.00 | 11.75 | 11.87 | 11.77 | 2,100 |
| Feb 09, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | 300 |
| Feb 08, 2024 | 11.98 | 12.00 | 11.68 | 11.75 | 11.65 | 8,400 |
| Feb 07, 2024 | 12.43 | 12.57 | 12.43 | 12.57 | 12.47 | 1,600 |
| Feb 06, 2024 | 13.07 | 13.07 | 11.99 | 12.00 | 11.90 | 14,200 |
| Feb 05, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.19 | - |
| Feb 02, 2024 | 14.33 | 14.33 | 13.30 | 13.30 | 13.19 | 1,000 |
| Feb 01, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.84 | - |
| Jan 31, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.84 | 300 |
| Jan 30, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.16 | 300 |
| Jan 29, 2024 | 14.41 | 14.41 | 13.60 | 13.60 | 13.49 | 1,000 |
| Jan 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | 400 |
| Jan 25, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.44 | 500 |
| Jan 24, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.44 | - |
| Jan 23, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.44 | 300 |
| Jan 22, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.44 | - |
| Jan 19, 2024 | 13.04 | 13.55 | 13.04 | 13.55 | 13.44 | 500 |
| Jan 18, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.01 | - |
| Jan 17, 2024 | 13.15 | 13.15 | 13.12 | 13.12 | 13.01 | 1,300 |
| Jan 16, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.35 | - |
| Jan 12, 2024 | 13.47 | 13.52 | 13.46 | 13.46 | 13.35 | 1,500 |
| Jan 11, 2024 | 13.21 | 13.25 | 13.21 | 13.25 | 13.14 | 900 |
| Jan 11, 2024 | 0.09 Dividend | |||||
| Jan 10, 2024 | 13.36 | 13.50 | 13.30 | 13.31 | 13.11 | 1,500 |
| Jan 09, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.16 | - |
| Jan 08, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.16 | - |
| Jan 05, 2024 | 13.30 | 13.36 | 13.30 | 13.36 | 13.16 | 600 |
| Jan 04, 2024 | 13.76 | 13.76 | 13.75 | 13.75 | 13.55 | 500 |
| Jan 03, 2024 | 14.33 | 14.33 | 13.54 | 13.54 | 13.34 | 2,800 |
| Jan 02, 2024 | 13.85 | 15.00 | 13.85 | 13.97 | 13.76 | 700 |
| Dec 29, 2023 | 13.92 | 14.31 | 13.90 | 14.01 | 13.80 | 1,000 |
| Dec 28, 2023 | 15.00 | 15.00 | 14.02 | 14.02 | 13.81 | 6,900 |
| Dec 27, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.67 | 1,200 |
| Dec 26, 2023 | 13.91 | 15.24 | 13.91 | 15.24 | 15.01 | 1,800 |
| Dec 22, 2023 | 13.76 | 13.92 | 13.75 | 13.92 | 13.71 | 2,600 |
| Dec 21, 2023 | 13.43 | 13.43 | 13.33 | 13.33 | 13.13 | 1,500 |
| Dec 20, 2023 | 13.30 | 13.34 | 13.30 | 13.34 | 13.14 | 400 |
| Dec 19, 2023 | 13.04 | 13.43 | 13.04 | 13.22 | 13.02 | 1,700 |
| Dec 18, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | 300 |
| Dec 15, 2023 | 13.04 | 13.40 | 13.04 | 13.40 | 13.20 | 1,800 |
| Dec 14, 2023 | 13.95 | 13.95 | 13.29 | 13.46 | 13.26 | 1,200 |
| Dec 13, 2023 | 13.01 | 13.66 | 13.01 | 13.66 | 13.46 | 900 |
| Dec 12, 2023 | 14.01 | 14.02 | 11.91 | 13.00 | 12.81 | 11,400 |
| Dec 11, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.48 | 300 |
| Dec 08, 2023 | 13.10 | 13.25 | 13.10 | 13.25 | 13.05 | 3,500 |
| Dec 07, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.67 | 300 |
| Dec 06, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.67 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.