Pathfinder Bancorp Inc. Common Stock (MD)のデータ

Pathfinder Bancorp Inc. Common Stock (MD)の基本情報

名前 Pathfinder Bancorp Inc. Common Stock (MD)
ティッカー PBHC
国 United States
上場年 nan
セクター Finance

Pathfinder Bancorp Inc. Common Stock (MD)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.55 13.26 13.26 13.49 2400.0 13.49
2021-02-12 13.62 13.57 13.57 13.58 900.0 13.58
2021-02-11 14.0 13.5 14.0 13.5 2900.0 13.5
2021-02-10 13.48 13.01 13.35 13.44 5100.0 13.44
2021-02-09 12.54 12.54 12.54 12.54 500.0 12.54
2021-02-08 13.36 13.16 13.33 13.16 2400.0 13.16
2021-02-05 13.62 12.38 12.38 12.9 2900.0 12.9
2021-02-04 12.31 11.9 11.92 12.31 800.0 12.31
2021-02-03 11.9 11.9 11.9 11.9 2600.0 11.9
2021-02-02 11.9 11.5 11.59 11.7 9500.0 11.7
2021-02-01 11.87 11.36 11.87 11.45 9200.0 11.45
2021-01-29 12.05 12.05 12.05 12.05 0.0 12.05
2021-01-28 12.05 11.87 11.87 12.05 800.0 12.05
2021-01-27 12.91 11.72 12.9 12.06 3600.0 12.06
2021-01-26 13.0 13.0 13.0 13.0 3300.0 13.0
2021-01-25 13.25 12.9 13.25 13.0 5800.0 13.0
2021-01-22 13.0 13.0 13.0 13.0 100.0 13.0
2021-01-21 13.0 13.0 13.0 13.0 200.0 13.0
2021-01-20 13.05 13.05 13.05 13.05 400.0 13.05
2021-01-19 13.45 12.82 13.0 13.45 3800.0 13.45
2021-01-15 13.14 13.14 13.14 13.14 800.0 13.14
2021-01-14 12.4 12.08 12.25 12.25 5200.0 12.25
2021-01-13 12.45 12.45 12.45 12.45 700.0 12.39
2021-01-12 12.35 12.35 12.35 12.35 0.0 12.29
2021-01-11 12.35 11.8 11.86 12.35 7200.0 12.29
2021-01-08 12.02 12.02 12.02 12.02 1000.0 11.96
2021-01-07 12.0 11.95 12.0 11.99 800.0 11.93
2021-01-06 11.95 11.68 11.68 11.7 1700.0 11.64
2021-01-05 11.6 11.52 11.52 11.6 2800.0 11.54
2021-01-04 11.48 11.48 11.48 11.48 500.0 11.42
2020-12-31 11.48 11.48 11.48 11.48 800.0 11.42
2020-12-30 11.4 11.07 11.19 11.4 3800.0 11.35
2020-12-29 11.44 11.02 11.35 11.02 2500.0 10.97
2020-12-28 11.46 11.34 11.45 11.34 2200.0 11.29
2020-12-24 11.42 10.87 11.42 11.41 1600.0 11.36
2020-12-23 11.25 11.15 11.15 11.15 1000.0 11.1
2020-12-22 11.02 11.02 11.02 11.02 1100.0 10.97
2020-12-21 11.38 11.3 11.34 11.33 13500.0 11.28
2020-12-18 11.39 11.0 11.39 11.0 7300.0 10.95
2020-12-17 11.29 10.83 11.05 10.96 6200.0 10.91
2020-12-16 11.64 10.88 11.59 11.05 3200.0 11.0
2020-12-15 11.64 11.59 11.6 11.64 1900.0 11.58
2020-12-14 11.6 11.44 11.59 11.6 600.0 11.54
2020-12-11 11.6 11.58 11.6 11.6 2200.0 11.54
2020-12-10 11.58 11.44 11.58 11.55 2600.0 11.49
2020-12-09 11.57 11.28 11.57 11.35 600.0 11.3
2020-12-08 11.6 11.11 11.21 11.6 2100.0 11.54
2020-12-07 11.96 11.04 11.89 11.96 2600.0 11.9
2020-12-04 11.72 11.72 11.72 11.72 200.0 11.66
2020-12-03 11.26 11.24 11.26 11.24 900.0 11.19
2020-12-02 11.63 10.94 10.94 11.22 2600.0 11.17
2020-12-01 10.99 10.99 10.99 10.99 300.0 10.94
2020-11-30 11.39 11.2 11.2 11.39 600.0 11.34
2020-11-27 11.58 11.58 11.58 11.58 1400.0 11.52
2020-11-25 11.61 11.6 11.61 11.6 3400.0 11.54
2020-11-24 11.79 11.39 11.39 11.79 1000.0 11.73
2020-11-23 11.55 11.5 11.5 11.55 1000.0 11.49
2020-11-20 11.89 11.03 11.03 11.89 1100.0 11.83
2020-11-19 11.85 11.48 11.5 11.85 1100.0 11.79
2020-11-18 11.75 10.87 10.87 11.5 6100.0 11.44
2020-11-17 11.0 11.0 11.0 11.0 200.0 10.95
2020-11-16 11.99 11.9 11.99 11.91 2000.0 11.85
2020-11-13 11.25 11.25 11.25 11.25 170400.0 11.2
2020-11-12 10.98 10.94 10.96 10.94 400.0 10.89
2020-11-11 11.03 10.75 11.03 10.75 4500.0 10.7
2020-11-10 11.0 11.0 11.0 11.0 2100.0 10.95
2020-11-09 10.96 10.96 10.96 10.96 400.0 10.91
2020-11-06 11.21 11.04 11.04 11.21 400.0 11.16
2020-11-05 11.0 10.55 10.55 11.0 1600.0 10.95
2020-11-04 11.0 11.0 11.0 11.0 600.0 10.95
2020-11-03 10.82 10.82 10.82 10.82 300.0 10.77
2020-11-02 10.05 10.05 10.05 10.05 0.0 10.0
2020-10-30 10.05 10.0 10.05 10.05 1500.0 10.0
2020-10-29 10.32 9.78 10.06 10.0 1700.0 9.95
2020-10-28 10.37 10.37 10.37 10.37 400.0 10.32
2020-10-27 10.15 10.0 10.0 10.15 2400.0 10.1
2020-10-26 10.15 10.15 10.15 10.15 700.0 10.1
2020-10-23 10.2 10.2 10.2 10.2 0.0 10.15
2020-10-22 10.2 10.2 10.2 10.2 400.0 10.15
2020-10-21 10.3 10.3 10.3 10.3 300.0 10.25
2020-10-20 10.5 10.4 10.41 10.4 1100.0 10.35
2020-10-19 10.65 10.65 10.65 10.65 100.0 10.6
2020-10-16 10.65 10.65 10.65 10.65 0.0 10.6
2020-10-15 10.65 10.65 10.65 10.65 500.0 10.6
2020-10-14 10.7 10.56 10.7 10.69 1300.0 10.58
2020-10-13 10.7 10.1 10.11 10.7 5400.0 10.59
2020-10-12 10.25 10.1 10.1 10.22 2600.0 10.11
2020-10-09 9.8 9.8 9.8 9.8 600.0 9.7
2020-10-08 10.59 10.55 10.59 10.55 2700.0 10.44
2020-10-07 10.7 10.5 10.55 10.7 1000.0 10.59
2020-10-06 10.8 10.5 10.8 10.61 1500.0 10.5
2020-10-05 10.94 10.69 10.69 10.92 800.0 10.81
2020-10-02 10.65 10.65 10.65 10.65 0.0 10.54
2020-10-01 10.65 10.65 10.65 10.65 500.0 10.54
2020-09-30 10.3 10.3 10.3 10.3 0.0 10.19
2020-09-29 10.3 10.3 10.3 10.3 0.0 10.19
2020-09-28 10.3 10.12 10.14 10.3 2300.0 10.19
2020-09-25 10.29 10.29 10.29 10.29 0.0 10.18
2020-09-24 10.29 10.12 10.12 10.29 500.0 10.18
2020-09-23 11.39 11.32 11.39 11.32 500.0 11.2
2020-09-22 10.9 10.85 10.86 10.9 600.0 10.79
2020-09-21 11.03 11.0 11.03 11.0 800.0 10.89
2020-09-18 11.3 10.32 10.55 11.3 5200.0 11.18
2020-09-17 11.0 10.25 10.25 11.0 1700.0 10.89
2020-09-16 10.57 10.06 10.25 10.57 4000.0 10.46
2020-09-15 10.03 9.8 9.83 10.0 1700.0 9.9
2020-09-14 9.76 9.76 9.76 9.76 200.0 9.66
2020-09-11 9.88 9.76 9.76 9.76 500.0 9.66
2020-09-10 9.92 9.75 9.92 9.76 400.0 9.66
2020-09-09 10.13 9.87 10.0 10.0 3800.0 9.9
2020-09-08 10.25 10.19 10.25 10.19 800.0 10.08
2020-09-04 10.03 10.03 10.03 10.03 1100.0 9.93
2020-09-03 10.13 10.13 10.13 10.13 0.0 10.02
2020-09-02 10.13 10.13 10.13 10.13 0.0 10.02
2020-09-01 10.13 9.8 9.82 10.13 20800.0 10.02
2020-08-31 9.89 9.51 9.89 9.51 2200.0 9.41
2020-08-28 9.6 9.54 9.54 9.6 1300.0 9.5
2020-08-27 9.88 9.57 9.78 9.6 1700.0 9.5
2020-08-26 10.04 10.02 10.02 10.04 3100.0 9.94
2020-08-25 9.92 9.92 9.92 9.92 0.0 9.82
2020-08-24 9.93 9.8 9.8 9.92 3000.0 9.82
2020-08-21 9.75 9.74 9.74 9.75 500.0 9.65
2020-08-20 9.39 9.2 9.38 9.33 3200.0 9.23
2020-08-19 9.55 9.55 9.55 9.55 0.0 9.45
2020-08-18 9.55 9.37 9.37 9.55 1600.0 9.45
2020-08-17 9.95 9.88 9.95 9.93 1200.0 9.83
2020-08-14 10.01 10.0 10.01 10.0 2000.0 9.9
2020-08-13 9.95 9.9 9.9 9.9 1900.0 9.8
2020-08-12 9.91 9.8 9.8 9.91 1700.0 9.81
2020-08-11 9.87 9.21 9.25 9.87 3400.0 9.77
2020-08-10 9.3 9.26 9.29 9.26 1500.0 9.16
2020-08-07 9.3 9.08 9.25 9.3 6300.0 9.2
2020-08-06 9.5 9.5 9.5 9.5 0.0 9.4
2020-08-05 9.59 9.3 9.43 9.5 3600.0 9.4
2020-08-04 9.15 9.15 9.15 9.15 100.0 9.05
2020-08-03 9.52 9.14 9.31 9.15 9100.0 9.05
2020-07-31 9.74 9.25 9.7 9.3 3000.0 9.2
2020-07-30 9.25 9.13 9.25 9.2 2600.0 9.1
2020-07-29 9.39 9.25 9.39 9.25 2500.0 9.15
2020-07-28 9.7 9.3 9.3 9.7 700.0 9.6
2020-07-27 9.4 9.2 9.39 9.4 8100.0 9.3
2020-07-24 9.41 9.41 9.41 9.41 0.0 9.31
2020-07-23 9.66 9.41 9.66 9.41 300.0 9.31
2020-07-22 9.67 9.47 9.47 9.5 3900.0 9.4
2020-07-21 9.65 9.5 9.51 9.65 1400.0 9.55
2020-07-20 9.5 9.5 9.5 9.5 800.0 9.4
2020-07-17 10.0 9.42 9.97 9.51 25200.0 9.41
2020-07-16 10.0 10.0 10.0 10.0 400.0 9.9
2020-07-15 9.79 9.75 9.75 9.77 1100.0 9.61
2020-07-14 9.94 9.94 9.94 9.94 200.0 9.78
2020-07-13 10.0 9.88 10.0 9.88 1000.0 9.72
2020-07-10 9.8 9.55 9.71 9.65 15000.0 9.49
2020-07-09 9.92 9.75 9.78 9.92 1500.0 9.76
2020-07-08 9.8 9.67 9.67 9.8 600.0 9.64
2020-07-07 9.75 9.7 9.7 9.75 700.0 9.59
2020-07-06 10.0 9.75 10.0 9.8 1000.0 9.64
2020-07-02 9.87 9.52 9.65 9.53 1700.0 9.37
2020-07-01 9.54 9.49 9.54 9.54 1000.0 9.38
2020-06-30 9.96 9.45 9.49 9.54 3400.0 9.38
2020-06-29 9.45 9.26 9.3 9.32 8700.0 9.17
2020-06-26 9.55 9.26 9.45 9.49 4900.0 9.33
2020-06-25 9.35 9.3 9.35 9.3 2000.0 9.15
2020-06-24 9.75 9.72 9.75 9.72 400.0 9.56
2020-06-23 9.95 9.92 9.95 9.92 300.0 9.76
2020-06-22 10.13 10.13 10.13 10.13 0.0 9.96
2020-06-19 10.13 9.9 9.93 10.13 1200.0 9.96
2020-06-18 10.1 9.9 9.9 10.01 1900.0 9.85
2020-06-17 10.05 9.9 10.05 9.97 1500.0 9.81
2020-06-16 10.2 9.75 9.8 10.2 1100.0 10.03
2020-06-15 10.07 9.75 9.86 9.75 2000.0 9.59
2020-06-12 9.99 9.8 9.99 9.94 2600.0 9.78
2020-06-11 10.04 9.95 10.04 10.0 2500.0 9.84
2020-06-10 10.25 10.25 10.25 10.25 100.0 10.08
2020-06-09 10.41 10.41 10.41 10.41 0.0 10.24
2020-06-08 10.45 9.86 9.95 10.41 5300.0 10.24
2020-06-05 10.23 9.9 10.05 9.9 4400.0 9.74
2020-06-04 10.06 9.78 9.99 10.06 4400.0 9.89
2020-06-03 10.11 10.11 10.11 10.11 700.0 9.94
2020-06-02 10.1 9.9 9.9 10.1 1100.0 9.93
2020-06-01 10.12 9.62 9.63 9.75 4700.0 9.59
2020-05-29 10.42 9.61 10.06 10.42 3700.0 10.25
2020-05-28 10.25 9.9 10.1 9.95 4700.0 9.79
2020-05-27 10.43 10.05 10.14 10.43 5100.0 10.26
2020-05-26 10.44 9.91 10.44 9.91 7200.0 9.75
2020-05-22 10.46 10.05 10.25 10.46 3000.0 10.29
2020-05-21 10.45 10.0 10.0 10.45 400.0 10.28
2020-05-20 9.99 9.8 9.99 9.8 3500.0 9.64
2020-05-19 9.99 9.81 9.95 9.81 2400.0 9.65
2020-05-18 9.99 9.49 9.99 9.49 1200.0 9.33
2020-05-15 9.65 9.3 9.65 9.35 1400.0 9.2
2020-05-14 9.72 9.27 9.27 9.72 1800.0 9.56
2020-05-13 9.42 9.3 9.34 9.3 1500.0 9.15
2020-05-12 9.99 9.5 9.52 9.9 1600.0 9.74
2020-05-11 9.49 9.49 9.49 9.49 400.0 9.33
2020-05-08 10.49 9.99 10.07 9.99 1000.0 9.83
2020-05-07 10.5 9.26 10.5 9.75 9200.0 9.59
2020-05-06 10.93 10.93 10.93 10.93 0.0 10.75
2020-05-05 10.93 10.07 10.35 10.93 2100.0 10.75
2020-05-04 10.7 10.7 10.7 10.7 0.0 10.52
2020-05-01 10.7 10.7 10.7 10.7 600.0 10.52
2020-04-30 10.11 9.99 10.11 9.99 500.0 9.83
2020-04-29 10.04 9.75 9.75 10.01 2000.0 9.85
2020-04-28 9.89 9.32 9.32 9.89 12600.0 9.73
2020-04-27 9.56 9.31 9.56 9.31 2000.0 9.16
2020-04-24 9.44 9.3 9.44 9.37 3100.0 9.22
2020-04-23 9.63 9.27 9.27 9.27 2200.0 9.12
2020-04-22 9.43 9.36 9.36 9.43 2800.0 9.27
2020-04-21 9.52 9.26 9.52 9.35 1700.0 9.2
2020-04-20 9.52 9.32 9.52 9.37 6500.0 9.22
2020-04-17 9.76 9.3 9.76 9.4 10900.0 9.25
2020-04-16 9.58 9.3 9.42 9.31 18300.0 9.16
2020-04-15 9.85 9.5 9.75 9.5 3700.0 9.34
2020-04-14 10.81 9.5 10.81 9.59 16800.0 9.37
2020-04-13 10.37 10.0 10.37 10.05 2200.0 9.82
2020-04-09 11.41 9.9 10.0 10.19 9400.0 9.96
2020-04-08 10.38 10.0 10.0 10.27 6300.0 10.04
2020-04-07 10.36 9.82 9.82 10.36 300.0 10.13
2020-04-06 10.37 9.9 10.36 9.9 1900.0 9.68
2020-04-03 10.4 10.4 10.4 10.4 0.0 10.16
2020-04-02 10.4 9.72 9.72 10.4 500.0 10.16
2020-04-01 10.04 9.72 10.04 9.72 1700.0 9.5
2020-03-31 12.4 10.11 12.39 10.7 11600.0 10.46
2020-03-30 11.22 10.03 10.04 11.22 5200.0 10.97
2020-03-27 10.09 9.96 9.99 9.96 800.0 9.73
2020-03-26 10.25 9.9 9.95 10.0 5200.0 9.77
2020-03-25 10.56 9.7 10.56 9.7 3400.0 9.48
2020-03-24 10.57 9.97 10.57 10.0 14400.0 9.77
2020-03-23 10.7 9.76 10.7 9.76 4600.0 9.54
2020-03-20 11.2 11.0 11.2 11.0 4400.0 10.75
2020-03-19 11.1 11.02 11.1 11.03 3200.0 10.78
2020-03-18 11.11 11.1 11.11 11.1 800.0 10.85
2020-03-17 12.4 12.4 12.4 12.4 0.0 12.12
2020-03-16 12.4 12.4 12.4 12.4 0.0 12.12
2020-03-13 12.4 12.4 12.4 12.4 0.0 12.12
2020-03-12 13.5 12.11 12.11 12.4 2600.0 12.12
2020-03-11 13.18 12.51 13.18 13.05 13800.0 12.75
2020-03-10 13.25 13.25 13.25 13.25 1300.0 12.95
2020-03-09 13.67 13.43 13.46 13.43 1800.0 13.13
2020-03-06 13.95 13.95 13.95 13.95 100.0 13.63
2020-03-05 14.35 13.84 13.96 14.35 1800.0 14.03
2020-03-04 13.77 13.77 13.77 13.77 0.0 13.46
2020-03-03 13.8 13.77 13.8 13.77 1100.0 13.46
2020-03-02 14.11 14.11 14.11 14.11 0.0 13.79
2020-02-28 14.11 14.11 14.11 14.11 100.0 13.79
2020-02-27 14.18 14.11 14.18 14.13 1700.0 13.81
2020-02-26 14.44 14.44 14.44 14.44 0.0 14.11
2020-02-25 14.44 14.44 14.44 14.44 0.0 14.11
2020-02-24 14.44 14.44 14.44 14.44 700.0 14.11
2020-02-21 14.49 14.01 14.01 14.4 1600.0 14.07
2020-02-20 13.86 13.86 13.86 13.86 100.0 13.55
2020-02-19 14.02 13.86 14.02 13.86 300.0 13.55
2020-02-18 14.08 14.08 14.08 14.08 300.0 13.76