PSB Holdings, Inc. (PSBQ)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Apr 18, 2024 | 20.51 | 20.99 | 20.51 | 20.99 | 20.99 | 1,700 |
| Apr 17, 2024 | 20.66 | 21.15 | 20.65 | 21.15 | 21.15 | 1,200 |
| Apr 16, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Apr 15, 2024 | 20.70 | 21.40 | 20.66 | 21.40 | 21.40 | 2,500 |
| Apr 12, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 200 |
| Apr 11, 2024 | 20.36 | 21.30 | 20.36 | 21.30 | 21.30 | 2,700 |
| Apr 10, 2024 | 20.56 | 20.99 | 20.30 | 20.99 | 20.99 | 3,000 |
| Apr 09, 2024 | 20.30 | 21.00 | 20.30 | 21.00 | 21.00 | 2,800 |
| Apr 08, 2024 | 21.00 | 21.00 | 20.26 | 20.99 | 20.99 | 1,200 |
| Apr 05, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| Apr 04, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2,000 |
| Apr 03, 2024 | 20.25 | 20.99 | 20.25 | 20.94 | 20.94 | 5,600 |
| Apr 02, 2024 | 20.24 | 21.20 | 20.24 | 21.20 | 21.20 | 1,200 |
| Apr 01, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Mar 28, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Mar 27, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Mar 26, 2024 | 20.25 | 21.25 | 20.11 | 21.25 | 21.25 | 4,200 |
| Mar 25, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Mar 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Mar 21, 2024 | 21.05 | 21.20 | 21.00 | 21.20 | 21.20 | 3,000 |
| Mar 20, 2024 | 20.25 | 21.25 | 20.25 | 21.20 | 21.20 | 1,500 |
| Mar 19, 2024 | 21.25 | 21.25 | 21.00 | 21.25 | 21.25 | 1,200 |
| Mar 18, 2024 | 21.00 | 21.25 | 21.00 | 21.25 | 21.25 | 2,700 |
| Mar 15, 2024 | 20.05 | 20.85 | 20.05 | 20.85 | 20.85 | 700 |
| Mar 14, 2024 | 20.10 | 20.75 | 20.10 | 20.75 | 20.75 | 900 |
| Mar 13, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Mar 12, 2024 | 20.05 | 21.10 | 20.05 | 21.10 | 21.10 | 700 |
| Mar 11, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 500 |
| Mar 08, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Mar 07, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Mar 06, 2024 | 20.30 | 21.05 | 20.10 | 21.05 | 21.05 | 3,600 |
| Mar 05, 2024 | 20.30 | 20.99 | 20.30 | 20.99 | 20.99 | 400 |
| Mar 04, 2024 | 20.30 | 20.60 | 20.25 | 20.60 | 20.60 | 4,900 |
| Mar 01, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Feb 29, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Feb 28, 2024 | 20.30 | 20.99 | 20.30 | 20.99 | 20.99 | 500 |
| Feb 27, 2024 | 20.50 | 20.95 | 20.50 | 20.95 | 20.95 | 2,600 |
| Feb 26, 2024 | 20.67 | 20.95 | 20.60 | 20.95 | 20.95 | 5,900 |
| Feb 23, 2024 | 21.00 | 21.20 | 20.55 | 21.20 | 21.20 | 2,700 |
| Feb 22, 2024 | 21.15 | 21.40 | 21.00 | 21.40 | 21.40 | 1,000 |
| Feb 21, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Feb 20, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 100 |
| Feb 16, 2024 | 21.05 | 21.40 | 21.05 | 21.40 | 21.40 | 6,900 |
| Feb 15, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Feb 14, 2024 | 21.05 | 21.40 | 21.05 | 21.40 | 21.40 | 200 |
| Feb 13, 2024 | 21.25 | 21.40 | 21.10 | 21.40 | 21.40 | 6,900 |
| Feb 12, 2024 | 21.40 | 21.50 | 21.20 | 21.40 | 21.40 | 2,900 |
| Feb 09, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
| Feb 08, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Feb 07, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Feb 06, 2024 | 21.60 | 21.65 | 21.50 | 21.50 | 21.50 | 24,200 |
| Feb 05, 2024 | 21.60 | 21.65 | 21.55 | 21.60 | 21.60 | 13,200 |
| Feb 02, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 200 |
| Feb 01, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Jan 31, 2024 | 21.55 | 22.50 | 21.55 | 21.75 | 21.75 | 11,800 |
| Jan 30, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jan 29, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 6,000 |
| Jan 26, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jan 25, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jan 24, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jan 23, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 400 |
| Jan 22, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jan 19, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jan 18, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jan 17, 2024 | 21.50 | 21.95 | 21.50 | 21.95 | 21.95 | 700 |
| Jan 16, 2024 | 22.00 | 22.00 | 21.50 | 21.99 | 21.99 | 2,300 |
| Jan 12, 2024 | 21.50 | 21.99 | 21.25 | 21.99 | 21.99 | 600 |
| Jan 11, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Jan 10, 2024 | 22.15 | 22.31 | 20.98 | 21.75 | 21.75 | 77,800 |
| Jan 09, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 500 |
| Jan 09, 2024 | 0.3 Dividend | |||||
| Jan 08, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.75 | 200 |
| Jan 05, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.75 | - |
| Jan 04, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.75 | 1,100 |
| Jan 03, 2024 | 22.50 | 22.50 | 22.05 | 22.05 | 21.75 | 2,400 |
| Jan 02, 2024 | 22.00 | 22.50 | 22.00 | 22.05 | 21.75 | 2,100 |
| Dec 29, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 21.81 | 400 |
| Dec 28, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.75 | 400 |
| Dec 27, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | - |
| Dec 26, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | - |
| Dec 22, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | 500 |
| Dec 21, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | - |
| Dec 20, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | 600 |
| Dec 19, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | 400 |
| Dec 18, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - |
| Dec 15, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - |
| Dec 14, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | 300 |
| Dec 13, 2023 | 22.00 | 22.10 | 21.25 | 22.00 | 21.70 | 5,200 |
| Dec 12, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 100 |
| Dec 11, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.85 | 500 |
| Dec 08, 2023 | 22.15 | 22.15 | 22.00 | 22.00 | 21.70 | 2,300 |
| Dec 07, 2023 | 21.95 | 22.25 | 21.95 | 22.23 | 21.93 | 6,600 |
| Dec 06, 2023 | 21.25 | 21.75 | 21.25 | 21.75 | 21.45 | 1,000 |
| Dec 05, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.96 | 1,500 |
| Dec 04, 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 20.91 | 2,000 |
| Dec 01, 2023 | 20.80 | 21.20 | 20.80 | 21.00 | 20.71 | 2,800 |
| Nov 30, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | 100 |
| Nov 29, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| Nov 28, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| *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.