Pathfinder Bancorp Inc (PBHC) Historical Stock Data
12.38 ↓0.62 (-4.77%)
As of March 27, 2024, 10:38am EST.
Historical Data
In the past 30 trading days, PBHC is up 0.33% a day on average. There have been 17 days where Pathfinder Bancorp Inc closed green and 13 days where PBHC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 12.56 | 12.38 | ↓$0.18 (-1.43%) | 12.38 | 12.59 | 680 |
2024-03-27 | 12.16 | 13.00 | ↑$0.84 (6.91%) | 12.16 | 13.00 | 2.74K |
2024-03-26 | 12.06 | 13.15 | ↑$1.09 (9.04%) | 11.67 | 13.15 | 7.87K |
2024-03-25 | 12.48 | 12.48 | ↑$0.00 (0.00%) | 12.48 | 12.48 | 350 |
2024-03-22 | 12.00 | 12.48 | ↑$0.48 (4.00%) | 12.00 | 12.48 | 1.57K |
2024-03-21 | 11.86 | 12.00 | ↑$0.14 (1.16%) | 11.86 | 12.04 | 2.67K |
2024-03-20 | 12.29 | 12.29 | ↑$0.00 (0.00%) | 12.29 | 12.29 | 504 |
2024-03-19 | 12.59 | 12.29 | ↓$0.30 (-2.38%) | 12.29 | 12.59 | 1.18K |
2024-03-18 | 12.52 | 12.31 | ↓$0.21 (-1.68%) | 12.26 | 12.60 | 2.63K |
2024-03-15 | 12.40 | 12.91 | ↑$0.51 (4.11%) | 12.22 | 12.91 | 4.55K |
2024-03-14 | 12.40 | 12.40 | ↑$0.00 (0.00%) | 12.40 | 12.40 | 351 |
2024-03-13 | 12.45 | 11.98 | ↓$0.47 (-3.78%) | 11.98 | 12.88 | 5.52K |
2024-03-12 | 11.92 | 12.06 | ↑$0.14 (1.17%) | 11.92 | 12.06 | 1.55K |
2024-03-11 | 11.45 | 11.65 | ↑$0.20 (1.75%) | 11.45 | 11.90 | 6.42K |
2024-03-08 | 11.91 | 11.90 | ↓$0.01 (-0.08%) | 11.90 | 11.91 | 637 |
2024-03-07 | 11.95 | 11.91 | ↓$0.04 (-0.31%) | 11.80 | 11.98 | 10.29K |
2024-03-05 | 11.41 | 11.55 | ↑$0.14 (1.23%) | 11.41 | 11.55 | 2.34K |
2024-03-04 | 11.91 | 11.50 | ↓$0.41 (-3.46%) | 11.50 | 11.91 | 2.31K |
2024-03-01 | 11.58 | 11.51 | ↓$0.07 (-0.60%) | 11.51 | 11.86 | 3.38K |
2024-02-29 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.60 | 404 |
2024-02-28 | 11.72 | 11.72 | ↑$0.00 (0.00%) | 11.72 | 11.72 | 350 |
2024-02-27 | 11.58 | 11.56 | ↓$0.02 (-0.17%) | 11.56 | 11.64 | 3.53K |
2024-02-26 | 12.00 | 11.75 | ↓$0.24 (-2.04%) | 11.75 | 12.00 | 1.50K |
2024-02-23 | 11.98 | 11.95 | ↓$0.03 (-0.25%) | 11.95 | 11.98 | 1.18K |
2024-02-22 | 11.99 | 11.99 | ↑$0.00 (0.00%) | 11.99 | 11.99 | 366 |
2024-02-21 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 12.00 | 12.00 | 556 |
2024-02-20 | 12.00 | 11.90 | ↓$0.10 (-0.83%) | 11.90 | 12.00 | 3.32K |
2024-02-16 | 12.00 | 12.11 | ↑$0.11 (0.92%) | 12.00 | 13.20 | 10.30K |
2024-02-15 | 12.07 | 12.07 | ↑$0.00 (0.00%) | 12.07 | 12.07 | 254 |
2024-02-14 | 12.49 | 12.07 | ↓$0.42 (-3.36%) | 12.00 | 12.49 | 2.10K |
Create an account or log in to view more rows.
$PBHC nearing a decent swing entry point
$PBHC good times
$PBHC just bought a half position.
$PBHC She's gettin' ready to...
$PBHC the time is near
$PBHC bears haha
$PBHC we going up from here
$PBHC Powell save me
$PBHC bought more
$PBHC HODL