PSBQ | PSB Holdings | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

PSB Holdings (PSBQ)

OTC

$50.80+$0.66 (+1.32%)

Price as of Oct 23, 2026

$99.8M
Market Cap
106.60%
1-Year Change
Banks - Regional
Industry

1 Month
-0.03%

Low Price$48.50

High Price$52.79
3 Months
+2.38%

Low Price$48.50

High Price$53.81
1 Year
+106.60%

Low Price$23.70

High Price$53.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	50.79	50.80	50.79	50.80	+1.32%	202
10/22/2026	48.94	50.67	48.94	50.14	+3.38%	3,723
10/21/2026	49.80	49.80	46.94	48.50	-3.79%	9,517
10/20/2026	51.00	51.50	50.00	50.41	+1.80%	4,641
10/19/2026	50.25	50.25	49.52	49.52	-3.84%	2,952
10/16/2026	51.00	51.50	51.00	51.50	+2.79%	700
10/15/2026	50.75	50.75	50.10	50.10	+1.01%	215
10/14/2026	50.00	50.00	49.60	49.60	-0.80%	1,751
10/13/2026	50.00	50.00	50.00	50.00	0.00%	220
10/09/2026	50.05	50.05	50.00	50.00	-3.83%	1,464
10/08/2026	51.98	51.99	51.98	51.99	+4.36%	590
10/08/2026	$0.18 Dividend
10/07/2026	50.87	51.07	49.82	49.82	-5.62%	1,159
10/05/2026	52.01	52.79	52.01	52.79	+3.27%	374
10/02/2026	51.07	52.01	50.17	51.12	+0.59%	4,971
10/01/2026	50.52	50.82	50.32	50.82	-0.41%	2,001
09/30/2026	51.12	51.12	51.03	51.03	-0.56%	308
09/29/2026	51.21	51.31	51.03	51.31	-0.96%	698
09/28/2026	51.81	51.81	51.56	51.81	0.00%	1,014
09/25/2026	51.81	53.25	51.07	51.81	+1.68%	7,544
09/24/2026	50.96	50.96	50.96	50.96	+0.27%	831
09/23/2026	51.31	51.31	50.82	50.82	-0.97%	1,932
09/22/2026	51.56	51.56	51.31	51.31	+0.88%	1,574
09/21/2026	50.87	50.87	50.87	50.87	0.00%	400
09/18/2026	50.87	50.87	50.87	50.87	-1.47%	100
09/17/2026	52.06	52.06	50.88	51.62	+1.59%	2,009
09/16/2026	51.52	51.52	50.82	50.82	-1.37%	1,415
09/15/2026	51.56	51.56	51.52	51.52	-0.80%	460
09/14/2026	51.94	51.94	51.94	51.94	-1.15%	201
09/11/2026	51.81	52.54	51.41	52.54	-0.48%	1,695
09/10/2026	52.79	52.80	52.01	52.80	+0.85%	1,042
09/09/2026	53.30	53.30	52.21	52.35	+0.47%	5,344
09/08/2026	52.81	53.55	52.11	52.11	-1.82%	6,259
09/04/2026	52.56	53.31	52.32	53.08	+1.27%	2,700
09/03/2026	52.31	52.81	51.82	52.41	+0.50%	13,216
09/02/2026	51.31	52.15	51.31	52.15	+2.63%	11,276
09/01/2026	51.02	51.02	50.82	50.82	-0.72%	2,400
08/31/2026	51.34	51.34	51.19	51.19	-0.75%	1,241
08/28/2026	51.81	51.81	51.57	51.57	+1.27%	378
08/27/2026	51.45	51.45	50.93	50.93	-0.95%	1,639
08/26/2026	51.41	51.41	51.41	51.41	-0.08%	12,639
08/25/2026	51.45	51.45	51.45	51.45	-0.69%	125
08/24/2026	51.81	51.81	51.81	51.81	+1.19%	465
08/21/2026	51.67	51.67	51.08	51.20	-1.17%	3,874
08/19/2026	51.81	51.81	51.81	51.81	-0.93%	100
08/18/2026	52.31	52.31	52.30	52.30	-0.13%	1,635
08/17/2026	53.31	53.31	52.37	52.37	-0.83%	840
08/14/2026	52.81	52.81	52.81	52.81	-0.11%	1,088
08/13/2026	52.32	52.87	52.32	52.87	-1.74%	1,716
08/12/2026	52.56	53.81	52.56	53.81	+2.37%	1,611
08/11/2026	51.57	52.56	51.57	52.56	+1.91%	937
08/10/2026	51.57	51.57	51.57	51.57	-1.22%	400
08/07/2026	52.31	52.31	51.93	52.21	-0.64%	1,200
08/06/2026	52.54	52.55	52.54	52.55	+0.27%	680
08/05/2026	52.31	52.41	52.03	52.41	+1.13%	2,294
08/04/2026	51.82	51.82	51.82	51.82	-0.74%	731
08/03/2026	51.26	52.31	51.26	52.21	+2.34%	7,738
07/31/2026	51.30	51.30	50.12	51.02	+1.05%	14,115
07/29/2026	50.49	50.49	50.49	50.49	-0.65%	215
07/28/2026	50.32	50.82	50.32	50.82	+0.61%	635
07/27/2026	50.61	50.61	50.47	50.51	-0.61%	11,541
07/24/2026	50.32	50.82	50.32	50.82	+2.41%	2,355
07/23/2026	49.57	49.71	48.57	49.62	+0.79%	7,624
07/22/2026	49.08	49.23	48.44	49.23	+0.73%	4,370
07/20/2026	49.84	49.84	48.87	48.87	-5.56%	3,433
07/16/2026	49.71	52.16	49.71	51.75	+4.61%	16,273
07/15/2026	49.38	49.57	49.38	49.47	-0.20%	50,690
07/14/2026	49.56	49.57	49.56	49.57	-0.0002%	497
07/13/2026	49.32	49.92	49.32	49.57	-0.14%	17,779
07/10/2026	$0.18 Dividend
07/09/2026	49.89	49.97	49.64	49.64	-0.10%	5,530
07/08/2026	50.34	50.34	49.21	49.69	-1.86%	5,942
07/07/2026	50.73	50.73	50.63	50.63	-0.29%	725
07/06/2026	51.20	51.20	50.78	50.78	-0.81%	2,936
07/02/2026	51.63	51.63	50.63	51.20	-0.85%	3,049
07/01/2026	49.95	51.65	49.95	51.64	+2.99%	10,793
06/30/2026	49.92	50.14	49.92	50.14	+1.00%	1,839
06/29/2026	49.64	49.64	49.64	49.64	-0.30%	1,750
06/26/2026	49.39	49.79	49.14	49.79	+1.70%	4,128
06/25/2026	49.04	49.04	48.85	48.96	-0.18%	3,480
06/24/2026	47.85	49.04	47.85	49.04	+1.02%	4,115
06/22/2026	47.85	48.55	47.85	48.55	+1.45%	1,047
06/18/2026	47.85	47.85	47.85	47.85	-0.0002%	262
06/17/2026	48.56	48.56	47.85	47.85	-2.63%	700
06/15/2026	48.55	49.14	48.41	49.14	+1.09%	1,691
06/12/2026	48.65	48.90	48.55	48.61	+0.44%	4,000
06/11/2026	48.35	48.65	48.30	48.40	+0.52%	2,589
06/10/2026	48.65	48.65	48.15	48.15	-1.02%	4,124
06/09/2026	47.66	48.65	47.66	48.65	+2.30%	20,172
06/08/2026	47.56	47.56	47.56	47.56	+0.42%	1,615
06/05/2026	46.86	47.36	46.69	47.36	+1.06%	12,935
06/04/2026	46.66	46.86	46.66	46.86	+0.21%	19,137
06/03/2026	46.66	46.76	46.66	46.76	-0.21%	1,006
06/02/2026	45.68	46.86	45.68	46.86	+1.99%	40,968
06/01/2026	46.17	46.17	45.95	45.95	-1.01%	440
05/29/2026	46.76	46.86	46.27	46.41	-0.74%	52,684
05/28/2026	46.36	46.76	46.27	46.76	+1.07%	48,570
05/27/2026	46.66	46.66	46.27	46.27	-0.72%	64,767
05/26/2026	46.66	46.81	46.27	46.60	-0.13%	44,168
05/22/2026	46.91	46.91	46.31	46.66	0.00%	37,039