Stockscreener 앱 받기
17.61
2.09%
0.36
Pathfinder Bancorp Inc 주식 (PBHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.61 | $17.25 | $0.36 | 2,423.0 | +2.09% |
| 2024-12-19 | $17.33 | $17.25 | $0.08 | 2,012.0 | +2.62% |
| 2024-12-18 | $16.82 | $16.81 | $0.01 | 1,615.0 | -3.39% |
| 2024-12-17 | $17.79 | $17.36 | $0.43 | 3,164.0 | -2.90% |
| 2024-12-16 | $17.92 | $17.48 | $0.435 | 2,400.0 | +0.11% |
| 2024-12-13 | $17.90 | $17.90 | $0.00 | 1,231.0 | +2.64% |
| 2024-12-12 | $17.90 | $17.25 | $0.645 | 1,721.0 | -2.30% |
| 2024-12-11 | $17.85 | $16.88 | $0.9667 | 1,598.0 | +0.45% |
| 2024-12-10 | $17.77 | $17.77 | $0.00 | 626.0 | +1.83% |
| 2024-12-09 | $17.45 | $17.06 | $0.3922 | 1,843.0 | +1.07% |
| 2024-12-06 | $17.89 | $17.21 | $0.68 | 1,539.0 | +3.08% |
| 2024-12-05 | $17.51 | $16.11 | $1.40 | 28,943.0 | -1.47% |
| 2024-12-04 | $17.64 | $16.78 | $0.8554 | 16,125.0 | -1.68% |
| 2024-12-03 | $17.55 | $16.73 | $0.825 | 6,096.0 | +0.52% |
| 2024-12-02 | $18.53 | $16.11 | $2.42 | 2,285.0 | +0.58% |
| 2024-11-29 | $18.00 | $16.97 | $1.03 | 10,275.0 | -5.00% |
| 2024-11-26 | $18.50 | $17.70 | $0.80 | 1,872.0 | +1.01% |
| 2024-11-25 | $18.09 | $17.40 | $0.6882 | 1,997.0 | -1.00% |
| 2024-11-22 | $18.10 | $17.54 | $0.56 | 2,346.0 | +0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.53 | $16.11 | $2.42 | 76,044.0 | +2.98% |
| 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% |
Pathfinder Bancorp Inc 주식 (PBHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.31 | $17.74 | $1.57 | 67,534.0 | +0.79% |
| 2022-11 | $20.19 | $18.60 | $1.59 | 47,549.0 | +2.04% |
| 2022-10 | $20.97 | $18.39 | $2.58 | 59,637.0 | -8.51% |
| 2022-09 | $21.99 | $0.00 | $21.99 | 103,979.0 | +3.56% |
| 2022-08 | $20.00 | $18.91 | $1.09 | 53,177.0 | +1.08% |
| 2022-07 | $20.00 | $18.98 | $1.02 | 51,030.0 | -2.51% |
| 2022-06 | $19.93 | $18.90 | $1.03 | 59,826.0 | +3.26% |
| 2022-05 | $20.83 | $19.13 | $1.70 | 27,099.0 | -5.07% |
| 2022-04 | $21.70 | $18.81 | $2.89 | 72,285.0 | -7.51% |
| 2022-03 | $21.99 | $17.41 | $4.58 | 224,945.0 | +26.10% |
| 2022-02 | $17.90 | $17.08 | $0.82 | 24,214.0 | +1.22% |
| 2022-01 | $17.25 | $17.00 | $0.25 | 86,029.0 | +0.29% |
0.20%
0.37%
자본화:
|
볼륨(24시간):