Stockscreener 앱 받기
15.21
1.74%
0.26
Pathfinder Bancorp Inc 주식 (PBHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $15.21 | $15.21 | $0.00 | 433.0 | +1.74% |
| 2025-06-04 | $15.11 | $14.90 | $0.21 | 4,128.0 | +0.34% |
| 2025-06-03 | $15.07 | $14.67 | $0.40 | 3,536.0 | +1.09% |
| 2025-06-02 | $15.05 | $14.66 | $0.39 | 11,364.0 | -3.03% |
| 2025-05-30 | $15.27 | $15.02 | $0.25 | 5,980.0 | -0.39% |
| 2025-05-29 | $15.30 | $15.26 | $0.04 | 16,341.0 | -2.43% |
| 2025-05-28 | $15.64 | $15.31 | $0.3343 | 7,869.0 | +2.16% |
| 2025-05-27 | $15.31 | $15.31 | $0.00 | 306.0 | +0.10% |
| 2025-05-23 | $15.98 | $15.03 | $0.95 | 5,361.0 | -5.88% |
| 2025-05-22 | $16.50 | $15.00 | $1.50 | 18,096.0 | +8.33% |
| 2025-05-21 | $15.00 | $14.85 | $0.15 | 2,056.0 | -1.51% |
| 2025-05-20 | $15.30 | $15.05 | $0.25 | 5,938.0 | +0.59% |
| 2025-05-19 | $15.14 | $14.60 | $0.54 | 8,901.0 | -0.26% |
| 2025-05-16 | $15.18 | $15.06 | $0.12 | 3,363.0 | +0.86% |
| 2025-05-15 | $15.20 | $14.87 | $0.325 | 3,734.0 | +0.27% |
| 2025-05-14 | $15.44 | $14.96 | $0.48 | 12,098.0 | -1.25% |
| 2025-05-13 | $15.78 | $15.20 | $0.58 | 4,194.0 | +1.33% |
| 2025-05-12 | $15.00 | $14.99 | $0.010 | 1,433.0 | +0.11% |
| 2025-05-09 | $14.99 | $14.90 | $0.0859 | 2,492.0 | +1.36% |
| 2025-05-08 | $14.91 | $14.78 | $0.1278 | 1,365.0 | +0.35% |
| 2025-05-07 | $15.04 | $14.73 | $0.31 | 36,533.0 | +0.20% |
Pathfinder Bancorp Inc 주식 (PBHC) 연도별 가격 이력
이 심층 분석에서는 Pathfinder Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PBHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pathfinder Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pathfinder Bancorp Inc 주식 (PBHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $15.21 | $14.66 | $0.55 | 19,894.0 | +0.07% |
| 2025-05 | $16.50 | $14.12 | $2.38 | 161,846.0 | +10.87% |
| 2025-04 | $16.89 | $13.71 | $3.18 | 39,282.0 | -16.61% |
| 2025-03 | $17.25 | $15.42 | $1.83 | 43,917.0 | -3.86% |
| 2025-02 | $17.50 | $16.68 | $0.82 | 120,689.0 | +2.52% |
| 2025-01 | $17.60 | $15.37 | $2.23 | 195,495.0 | -4.69% |
Pathfinder Bancorp Inc 주식 (PBHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.53 | $16.11 | $2.42 | 79,794.0 | +2.34% |
| 2024-11 | $18.50 | $16.20 | $2.30 | 66,537.0 | -0.87% |
| 2024-10 | $19.86 | $15.71 | $4.15 | 89,480.0 | +8.97% |
| 2024-09 | $17.50 | $15.47 | $2.03 | 91,098.0 | -0.31% |
| 2024-08 | $17.97 | $14.94 | $3.03 | 80,682.0 | -2.58% |
| 2024-07 | $19.05 | $12.30 | $6.75 | 206,192.0 | +23.58% |
| 2024-06 | $13.23 | $12.46 | $0.77 | 44,932.0 | +4.52% |
| 2024-05 | $12.79 | $12.05 | $0.745 | 55,662.0 | -0.79% |
| 2024-04 | $13.00 | $11.81 | $1.19 | 34,639.0 | +2.75% |
| 2024-03 | $13.15 | $11.41 | $1.74 | 57,346.0 | +6.72% |
| 2024-02 | $14.33 | $11.56 | $2.77 | 53,440.0 | -16.85% |
| 2024-01 | $15.00 | $13.04 | $1.96 | 12,276.0 | -0.43% |
Pathfinder Bancorp Inc 주식 (PBHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.24 | $11.91 | $3.33 | 38,510.0 | +10.58% |
| 2023-11 | $13.45 | $12.51 | $0.9399 | 13,117.0 | -1.93% |
| 2023-10 | $14.70 | $12.81 | $1.89 | 32,696.0 | -6.38% |
| 2023-09 | $14.40 | $12.63 | $1.77 | 70,753.0 | +3.76% |
| 2023-08 | $15.55 | $12.81 | $2.74 | 120,049.0 | -13.97% |
| 2023-07 | $15.90 | $13.85 | $2.05 | 9,739.0 | +9.65% |
| 2023-06 | $14.92 | $12.99 | $1.92 | 27,703.0 | +4.65% |
| 2023-05 | $15.31 | $12.10 | $3.21 | 81,858.0 | -12.40% |
| 2023-04 | $17.42 | $15.19 | $2.23 | 35,624.0 | -10.95% |
| 2023-03 | $19.50 | $16.90 | $2.60 | 49,830.0 | -11.07% |
| 2023-02 | $19.70 | $18.61 | $1.09 | 28,846.0 | +2.21% |
| 2023-01 | $19.50 | $19.00 | $0.50 | 12,424.0 | -0.73% |
2.64%
0.50%
자본화:
|
볼륨(24시간):