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

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

名前 Provident Bancorp Inc. (MD) Common Stock
ティッカー PVBC
United States
上場年 2015.0
セクター Finance

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

Date High Low Open Close Volume Adj Close
2021-02-16 12.5 12.35 12.47 12.35 44800.0 12.35
2021-02-12 12.45 12.26 12.35 12.42 78800.0 12.42
2021-02-11 12.48 12.32 12.47 12.4 37000.0 12.4
2021-02-10 12.5 12.35 12.47 12.4 29500.0 12.4
2021-02-09 12.44 12.21 12.23 12.36 89000.0 12.33
2021-02-08 12.39 12.06 12.08 12.34 26600.0 12.31
2021-02-05 12.12 11.95 12.09 12.1 13600.0 12.07
2021-02-04 12.14 11.72 11.72 12.12 30200.0 12.09
2021-02-03 11.76 11.65 11.72 11.75 37000.0 11.72
2021-02-02 11.82 11.65 11.77 11.75 19100.0 11.72
2021-02-01 11.74 11.51 11.51 11.67 43800.0 11.64
2021-01-29 11.55 11.29 11.31 11.53 37800.0 11.5
2021-01-28 11.56 11.04 11.56 11.39 49800.0 11.36
2021-01-27 11.65 10.82 11.4 11.52 56500.0 11.49
2021-01-26 12.03 11.67 11.99 11.67 27500.0 11.64
2021-01-25 12.12 11.82 12.01 12.02 16900.0 11.99
2021-01-22 12.21 11.56 11.65 12.14 67200.0 12.11
2021-01-21 11.98 11.66 11.98 11.66 49600.0 11.63
2021-01-20 12.2 11.86 11.96 12.06 24400.0 12.03
2021-01-19 12.1 11.81 11.92 12.01 44100.0 11.98
2021-01-15 12.11 11.88 12.09 11.91 23800.0 11.88
2021-01-14 12.27 12.02 12.19 12.18 45300.0 12.15
2021-01-13 12.38 12.0 12.38 12.1 22000.0 12.07
2021-01-12 12.45 12.2 12.2 12.38 33600.0 12.35
2021-01-11 12.34 12.0 12.0 12.34 29300.0 12.31
2021-01-08 12.41 11.95 12.41 12.22 33500.0 12.19
2021-01-07 12.5 12.3 12.42 12.41 49400.0 12.38
2021-01-06 12.42 12.09 12.1 12.36 72700.0 12.33
2021-01-05 12.25 11.92 12.23 11.97 41000.0 11.94
2021-01-04 12.27 11.86 12.06 12.18 101500.0 12.15
2020-12-31 12.28 11.71 11.71 12.0 30100.0 11.97
2020-12-30 12.3 12.1 12.24 12.28 49100.0 12.25
2020-12-29 12.29 12.11 12.28 12.27 25400.0 12.24
2020-12-28 12.29 11.51 11.77 12.22 38400.0 12.19
2020-12-24 12.19 11.9 11.98 12.09 11200.0 12.06
2020-12-23 12.24 11.97 12.12 12.13 51600.0 12.1
2020-12-22 12.18 11.94 12.08 12.1 91400.0 12.07
2020-12-21 12.02 11.66 11.77 11.99 64300.0 11.96
2020-12-18 12.35 11.68 11.68 11.8 1058900.0 11.77
2020-12-17 12.24 11.84 12.0 11.93 79800.0 11.9
2020-12-16 12.05 11.67 11.67 11.91 111300.0 11.88
2020-12-15 12.1 11.26 11.58 11.88 103400.0 11.85
2020-12-14 12.25 11.45 11.45 11.49 299200.0 11.46
2020-12-11 12.09 11.73 11.74 11.79 96800.0 11.76
2020-12-10 11.83 11.31 11.31 11.75 59600.0 11.72
2020-12-09 11.69 11.45 11.55 11.64 68600.0 11.61
2020-12-08 11.49 11.08 11.28 11.48 91800.0 11.45
2020-12-07 11.34 10.47 10.56 11.3 274900.0 11.27
2020-12-04 10.88 10.56 10.88 10.65 44500.0 10.62
2020-12-03 10.84 10.3 10.31 10.82 51100.0 10.79
2020-12-02 10.42 10.27 10.42 10.29 19600.0 10.27
2020-12-01 10.32 10.12 10.16 10.21 46200.0 10.19
2020-11-30 10.2 10.04 10.2 10.1 29500.0 10.08
2020-11-27 10.31 10.1 10.31 10.2 18400.0 10.18
2020-11-25 10.43 10.29 10.31 10.35 36500.0 10.32
2020-11-24 11.15 10.27 11.15 10.4 49100.0 10.37
2020-11-23 10.3 10.05 10.05 10.18 41500.0 10.16
2020-11-20 10.17 9.61 9.61 10.17 69100.0 10.15
2020-11-19 9.84 9.67 9.75 9.7 45700.0 9.68
2020-11-18 9.99 9.66 9.93 9.7 45500.0 9.68
2020-11-17 10.14 9.85 10.0 9.85 39900.0 9.83
2020-11-16 10.14 9.83 9.83 9.99 51600.0 9.97
2020-11-13 9.81 9.14 9.15 9.68 50500.0 9.66
2020-11-12 9.26 8.96 9.22 9.09 26300.0 9.07
2020-11-11 9.46 9.18 9.42 9.29 44500.0 9.27
2020-11-10 9.56 9.22 9.22 9.42 65900.0 9.4
2020-11-09 9.5 9.11 9.23 9.11 105200.0 9.09
2020-11-06 9.05 8.83 9.0 8.84 24100.0 8.82
2020-11-05 9.02 8.64 8.79 8.95 23200.0 8.93
2020-11-04 8.96 8.62 8.96 8.74 17800.0 8.72
2020-11-03 9.12 8.9 8.9 8.94 37400.0 8.89
2020-11-02 8.9 8.66 8.66 8.85 31000.0 8.8
2020-10-30 8.7 8.5 8.63 8.62 61400.0 8.57
2020-10-29 8.63 8.36 8.44 8.62 28700.0 8.57
2020-10-28 8.6 8.45 8.6 8.47 32400.0 8.42
2020-10-27 8.69 8.59 8.68 8.62 16900.0 8.57
2020-10-26 8.7 8.6 8.68 8.65 37900.0 8.6
2020-10-23 8.84 8.61 8.74 8.66 38700.0 8.61
2020-10-22 8.76 8.68 8.68 8.68 33000.0 8.63
2020-10-21 8.7 8.47 8.5 8.68 58500.0 8.63
2020-10-20 8.51 8.35 8.35 8.48 38400.0 8.43
2020-10-19 8.3 8.17 8.17 8.25 184500.0 8.2
2020-10-16 8.2 8.06 8.15 8.11 21500.0 8.06
2020-10-15 8.25 8.05 8.06 8.15 41500.0 8.1
2020-10-14 8.21 8.06 8.21 8.06 5700.0 8.01
2020-10-13 8.31 8.08 8.31 8.15 10800.0 8.1
2020-10-12 8.33 8.19 8.24 8.31 16500.0 8.26
2020-10-09 8.27 8.13 8.22 8.19 15100.0 8.14
2020-10-08 8.3 8.13 8.3 8.18 9900.0 8.13
2020-10-07 8.3 8.04 8.09 8.22 27000.0 8.17
2020-10-06 8.18 7.91 8.04 7.92 37100.0 7.87
2020-10-05 8.26 8.05 8.26 8.14 19300.0 8.09
2020-10-02 8.15 7.89 7.94 8.1 19400.0 8.05
2020-10-01 7.99 7.79 7.82 7.96 21000.0 7.91
2020-09-30 7.85 7.75 7.8 7.79 13200.0 7.75
2020-09-29 7.8 7.65 7.7 7.76 16200.0 7.72
2020-09-28 7.89 7.69 7.69 7.74 22200.0 7.7
2020-09-25 7.63 7.55 7.61 7.63 28300.0 7.59
2020-09-24 7.7 7.56 7.56 7.59 29500.0 7.55
2020-09-23 7.67 7.5 7.65 7.5 27400.0 7.46
2020-09-22 7.78 7.57 7.75 7.59 45400.0 7.55
2020-09-21 8.23 7.65 7.99 7.7 41300.0 7.66
2020-09-18 8.4 7.93 8.4 7.97 188400.0 7.92
2020-09-17 8.38 8.28 8.33 8.33 38300.0 8.28
2020-09-16 8.46 8.14 8.34 8.37 56400.0 8.32
2020-09-15 8.42 8.29 8.36 8.29 26100.0 8.24
2020-09-14 8.48 8.07 8.14 8.39 64300.0 8.34
2020-09-11 8.45 8.12 8.45 8.12 38900.0 8.07
2020-09-10 8.52 8.36 8.48 8.4 51000.0 8.35
2020-09-09 8.63 8.34 8.5 8.47 46800.0 8.42
2020-09-08 8.5 8.15 8.31 8.4 81400.0 8.35
2020-09-04 8.36 7.99 8.0 8.3 45400.0 8.25
2020-09-03 8.0 7.76 7.8 7.99 70000.0 7.94
2020-09-02 7.75 7.56 7.71 7.72 123000.0 7.68
2020-09-01 7.85 7.51 7.72 7.78 55000.0 7.74
2020-08-31 7.8 7.71 7.8 7.78 44700.0 7.74
2020-08-28 7.85 7.75 7.85 7.78 28600.0 7.74
2020-08-27 7.87 7.63 7.63 7.76 21900.0 7.72
2020-08-26 7.89 7.71 7.89 7.71 11400.0 7.67
2020-08-25 7.89 7.77 7.82 7.86 24500.0 7.81
2020-08-24 7.84 7.67 7.72 7.82 23000.0 7.77
2020-08-21 7.72 7.61 7.71 7.69 23300.0 7.65
2020-08-20 7.82 7.7 7.8 7.72 16500.0 7.68
2020-08-19 7.91 7.8 7.82 7.82 32100.0 7.78
2020-08-18 7.93 7.76 7.93 7.81 11400.0 7.76
2020-08-17 8.21 7.88 7.92 7.99 51600.0 7.94
2020-08-14 8.02 7.96 7.96 7.99 22800.0 7.94
2020-08-13 8.05 7.89 7.97 7.98 7400.0 7.93
2020-08-12 8.32 7.75 8.24 7.99 65700.0 7.94
2020-08-11 8.26 8.12 8.14 8.16 31900.0 8.11
2020-08-10 8.22 8.03 8.03 8.06 27900.0 8.01
2020-08-07 8.04 7.8 7.8 8.03 17700.0 7.98
2020-08-06 7.89 7.78 7.85 7.81 60600.0 7.76
2020-08-05 7.94 7.8 7.94 7.88 24700.0 7.83
2020-08-04 7.9 7.79 7.81 7.85 20300.0 7.8
2020-08-03 7.96 7.82 7.96 7.85 28500.0 7.8
2020-07-31 7.86 7.81 7.85 7.85 57100.0 7.8
2020-07-30 7.89 7.8 7.85 7.89 65000.0 7.84
2020-07-29 7.98 7.76 7.85 7.9 114100.0 7.85
2020-07-28 7.97 7.8 7.97 7.91 11000.0 7.83
2020-07-27 7.97 7.82 7.83 7.97 16200.0 7.89
2020-07-24 8.02 7.83 8.02 7.84 12500.0 7.77
2020-07-23 8.14 7.97 8.05 8.02 21100.0 7.94
2020-07-22 8.43 8.07 8.43 8.12 22300.0 8.04
2020-07-21 8.61 8.3 8.37 8.55 43500.0 8.47
2020-07-20 8.36 7.87 7.87 8.27 33700.0 8.19
2020-07-17 7.9 7.8 7.84 7.83 17000.0 7.76
2020-07-16 7.9 7.77 7.77 7.9 97300.0 7.82
2020-07-15 7.9 7.77 7.84 7.84 37600.0 7.77
2020-07-14 7.88 7.75 7.76 7.85 19600.0 7.78
2020-07-13 7.87 7.62 7.62 7.77 12000.0 7.7
2020-07-10 7.64 7.27 7.32 7.62 14200.0 7.55
2020-07-09 7.5 7.21 7.45 7.27 28500.0 7.2
2020-07-08 7.62 7.41 7.55 7.48 41200.0 7.41
2020-07-07 7.75 7.51 7.67 7.55 21900.0 7.48
2020-07-06 7.8 7.75 7.76 7.8 22200.0 7.72
2020-07-02 7.8 7.62 7.8 7.74 31300.0 7.67
2020-07-01 7.9 7.71 7.9 7.74 26300.0 7.67
2020-06-30 7.91 7.78 7.9 7.86 45800.0 7.78
2020-06-29 7.95 7.64 7.64 7.91 19200.0 7.83
2020-06-26 7.87 7.51 7.87 7.61 104800.0 7.54
2020-06-25 7.92 7.74 7.84 7.92 75400.0 7.84
2020-06-24 8.01 7.66 8.0 7.82 87700.0 7.75
2020-06-23 8.16 8.0 8.05 8.02 37200.0 7.94
2020-06-22 8.14 8.02 8.08 8.05 71800.0 7.97
2020-06-19 8.25 8.11 8.25 8.17 82800.0 8.09
2020-06-18 8.3 8.22 8.25 8.29 32700.0 8.21
2020-06-17 8.41 8.27 8.41 8.34 18100.0 8.26
2020-06-16 8.6 8.35 8.56 8.45 24600.0 8.37
2020-06-15 8.35 8.25 8.26 8.35 50800.0 8.27
2020-06-12 8.64 8.29 8.59 8.33 33500.0 8.25
2020-06-11 8.9 8.37 8.9 8.37 36600.0 8.29
2020-06-10 9.5 9.04 9.38 9.04 29300.0 8.95
2020-06-09 9.72 9.17 9.33 9.53 24400.0 9.44
2020-06-08 9.55 9.24 9.44 9.5 17900.0 9.41
2020-06-05 9.46 9.12 9.15 9.41 38700.0 9.32
2020-06-04 8.89 8.66 8.73 8.88 13500.0 8.8
2020-06-03 8.99 8.43 8.51 8.75 24300.0 8.67
2020-06-02 8.49 8.22 8.31 8.33 19200.0 8.25
2020-06-01 8.77 8.37 8.55 8.37 41500.0 8.29
2020-05-29 9.1 8.5 9.1 8.52 57300.0 8.44
2020-05-28 9.38 8.69 9.34 9.22 53100.0 9.13
2020-05-27 9.35 8.85 8.95 9.19 38700.0 9.1
2020-05-26 8.93 8.79 8.85 8.84 28000.0 8.76
2020-05-22 8.68 8.49 8.67 8.64 15800.0 8.56
2020-05-21 8.91 8.6 8.88 8.61 19700.0 8.53
2020-05-20 8.94 8.6 8.8 8.86 28100.0 8.78
2020-05-19 9.04 8.5 8.96 8.52 26000.0 8.44
2020-05-18 8.97 8.32 8.44 8.96 47600.0 8.87
2020-05-15 8.24 7.84 8.03 8.2 35800.0 8.12
2020-05-14 8.03 7.6 7.85 7.98 34900.0 7.9
2020-05-13 8.69 7.77 8.24 8.07 45600.0 7.99
2020-05-12 8.77 8.28 8.69 8.28 114100.0 8.2
2020-05-11 8.82 8.39 8.78 8.69 37300.0 8.61
2020-05-08 9.04 8.7 8.78 8.95 30300.0 8.86
2020-05-07 8.72 8.44 8.44 8.6 23300.0 8.52
2020-05-06 8.72 8.13 8.6 8.42 60200.0 8.34
2020-05-05 9.24 8.44 9.24 8.53 36700.0 8.45
2020-05-04 9.25 8.93 9.21 9.06 16100.0 8.97
2020-05-01 9.34 8.94 9.22 9.34 29000.0 9.25
2020-04-30 9.76 9.35 9.76 9.54 39600.0 9.45
2020-04-29 10.01 9.27 9.5 9.91 74400.0 9.82
2020-04-28 9.56 9.22 9.56 9.26 44400.0 9.14
2020-04-27 9.45 8.94 8.94 9.36 24100.0 9.24
2020-04-24 9.1 8.75 8.8 8.97 30300.0 8.86
2020-04-23 8.88 8.67 8.69 8.79 28600.0 8.68
2020-04-22 8.88 8.47 8.58 8.74 28300.0 8.63
2020-04-21 8.58 8.3 8.35 8.56 25700.0 8.45
2020-04-20 8.66 8.13 8.13 8.61 29300.0 8.5
2020-04-17 8.36 8.03 8.03 8.24 69000.0 8.13
2020-04-16 8.38 7.76 8.34 7.98 120500.0 7.88
2020-04-15 8.65 8.3 8.53 8.35 87400.0 8.24
2020-04-14 9.11 8.64 8.89 8.72 49100.0 8.61
2020-04-13 9.16 8.66 9.12 8.75 88900.0 8.64
2020-04-09 9.35 8.95 9.16 9.19 99500.0 9.07
2020-04-08 9.06 8.76 8.77 8.91 85100.0 8.8
2020-04-07 9.0 8.61 8.95 8.93 56500.0 8.82
2020-04-06 8.93 8.52 8.69 8.89 68100.0 8.78
2020-04-03 8.7 8.31 8.69 8.56 27900.0 8.45
2020-04-02 8.7 8.42 8.62 8.7 53800.0 8.59
2020-04-01 8.68 8.06 8.32 8.52 41400.0 8.41
2020-03-31 8.62 8.2 8.48 8.62 68200.0 8.51
2020-03-30 8.7 8.34 8.68 8.54 35200.0 8.43
2020-03-27 8.97 8.63 8.91 8.65 34200.0 8.54
2020-03-26 9.21 8.68 8.69 9.17 62100.0 9.05
2020-03-25 8.9 8.35 8.81 8.69 38600.0 8.58
2020-03-24 8.86 8.13 8.2 8.77 74200.0 8.66
2020-03-23 8.28 7.87 8.18 7.96 86200.0 7.86
2020-03-20 8.49 8.0 8.37 8.14 164000.0 8.04
2020-03-19 8.74 7.88 8.13 8.43 74900.0 8.32
2020-03-18 8.87 8.16 8.84 8.17 114300.0 8.07
2020-03-17 9.13 8.45 8.46 9.13 88500.0 9.01
2020-03-16 8.64 8.14 8.35 8.36 89500.0 8.25
2020-03-13 9.15 8.71 8.71 9.15 118600.0 9.03
2020-03-12 9.06 8.31 8.62 8.32 82700.0 8.21
2020-03-11 9.58 8.81 9.58 8.86 142600.0 8.75
2020-03-10 9.95 9.12 9.28 9.75 81400.0 9.63
2020-03-09 9.59 8.98 9.58 9.01 154400.0 8.9
2020-03-06 10.21 9.88 10.2 9.95 285500.0 9.82
2020-03-05 10.67 10.24 10.67 10.31 143200.0 10.18
2020-03-04 11.0 10.67 10.87 10.81 127000.0 10.67
2020-03-03 11.02 10.91 10.95 10.99 77500.0 10.85
2020-03-02 11.24 10.95 11.0 11.0 96400.0 10.86
2020-02-28 11.3 10.86 11.24 10.99 148200.0 10.85
2020-02-27 11.57 11.31 11.52 11.32 88300.0 11.18
2020-02-26 11.78 11.56 11.63 11.59 58300.0 11.44
2020-02-25 12.05 11.57 11.98 11.6 72100.0 11.45
2020-02-24 12.25 11.91 12.11 11.95 84400.0 11.8
2020-02-21 12.43 12.23 12.4 12.27 28800.0 12.11
2020-02-20 12.42 12.14 12.25 12.36 19900.0 12.2
2020-02-19 12.49 12.16 12.17 12.21 77500.0 12.05
2020-02-18 12.18 12.03 12.03 12.15 323700.0 12.0