Partners Bancorp (PTRS) Historical Stock Data
7.25 ↑0.10 (1.40%)
As of November 30, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, PTRS is up 0.96% a day on average. There have been 22 days where Partners Bancorp closed green and 8 days where PTRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 7.05 | 7.15 | ↑$0.10 (1.42%) | 7.03 | 7.30 | 157.11K |
| 2023-11-29 | 6.95 | 7.08 | ↑$0.13 (1.87%) | 6.95 | 7.22 | 41.26K |
| 2023-11-28 | 6.91 | 7.01 | ↑$0.10 (1.45%) | 6.91 | 7.03 | 12.65K |
| 2023-11-27 | 6.92 | 7.00 | ↑$0.08 (1.16%) | 6.91 | 7.11 | 80.89K |
| 2023-11-24 | 7.15 | 7.04 | ↓$0.11 (-1.54%) | 7.04 | 7.15 | 2.91K |
| 2023-11-22 | 6.92 | 7.04 | ↑$0.12 (1.73%) | 6.92 | 7.04 | 2.55K |
| 2023-11-21 | 7.17 | 7.00 | ↓$0.17 (-2.30%) | 6.91 | 7.17 | 12.74K |
| 2023-11-20 | 6.96 | 7.04 | ↑$0.08 (1.15%) | 6.95 | 7.16 | 6.28K |
| 2023-11-17 | 6.87 | 7.10 | ↑$0.23 (3.35%) | 6.87 | 7.10 | 6.97K |
| 2023-11-16 | 6.92 | 7.00 | ↑$0.08 (1.16%) | 6.92 | 7.11 | 7.66K |
| 2023-11-15 | 6.82 | 6.96 | ↑$0.14 (2.05%) | 6.76 | 6.98 | 19.67K |
| 2023-11-14 | 6.82 | 6.82 | ↑$0.00 (0.00%) | 6.82 | 6.95 | 6.08K |
| 2023-11-13 | 6.82 | 6.90 | ↑$0.08 (1.17%) | 6.82 | 6.90 | 5.59K |
| 2023-11-10 | 6.95 | 6.92 | ↓$0.03 (-0.43%) | 6.87 | 7.33 | 18.90K |
| 2023-11-09 | 7.20 | 7.14 | ↓$0.06 (-0.83%) | 7.00 | 7.37 | 10.34K |
| 2023-11-08 | 7.36 | 7.40 | ↑$0.04 (0.54%) | 7.24 | 7.40 | 1.75K |
| 2023-11-07 | 7.50 | 7.45 | ↓$0.05 (-0.73%) | 7.28 | 7.50 | 2.92K |
| 2023-11-06 | 7.27 | 7.47 | ↑$0.20 (2.80%) | 7.27 | 7.52 | 3.56K |
| 2023-11-03 | 7.14 | 7.29 | ↑$0.15 (2.10%) | 7.14 | 7.57 | 2.42K |
| 2023-11-02 | 7.43 | 7.48 | ↑$0.05 (0.67%) | 7.43 | 7.49 | 1K |
| 2023-11-01 | 7.45 | 7.45 | ↑$0.00 (0.00%) | 7.32 | 7.45 | 564 |
| 2023-10-31 | 7.17 | 7.25 | ↑$0.08 (1.12%) | 6.92 | 7.25 | 543 |
| 2023-10-30 | 7.09 | 7.58 | ↑$0.49 (6.91%) | 7.07 | 7.58 | 3.65K |
| 2023-10-27 | 6.93 | 7.23 | ↑$0.30 (4.33%) | 6.93 | 7.23 | 3.33K |
| 2023-10-26 | 7.00 | 7.09 | ↑$0.09 (1.26%) | 7.00 | 7.28 | 1.79K |
| 2023-10-25 | 7.02 | 7.12 | ↑$0.10 (1.42%) | 7.02 | 7.12 | 1.56K |
| 2023-10-24 | 7.21 | 7.02 | ↓$0.19 (-2.64%) | 7.02 | 7.21 | 0.93K |
| 2023-10-23 | 7.27 | 7.16 | ↓$0.11 (-1.51%) | 7.09 | 7.27 | 4.78K |
| 2023-10-20 | 7.32 | 7.30 | ↓$0.02 (-0.27%) | 7.00 | 7.39 | 1.73K |
| 2023-10-19 | 7.35 | 7.46 | ↑$0.11 (1.50%) | 7.34 | 7.50 | 2.65K |
Create an account or log in to view more rows.
$PTRS green is good
$PTRS HODL!!!
$PTRS we like the stock
$PTRS power hour will be fucking crazy
$PTRS check out the one month chart.
Perfect bull flag.
$PTRS The squeeze is coming
$PTRS I hate this company.
$PTRS keep it going
$PTRS Same thing
different day
$PTRS call the SEC