10.88
price up icon0.65%   0.07
after-market 시간 외 거래: 10.87 -0.01 -0.09%
loading

Provident Bancorp Inc 주식 (PVBC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-17 $10.92 $10.76 $0.16 24,120.0 +0.65%
2025-04-16 $11.14 $10.58 $0.5635 26,588.0 -0.28%
2025-04-15 $11.00 $10.69 $0.31 18,703.0 +1.78%
2025-04-14 $10.76 $10.38 $0.375 22,662.0 -0.37%
2025-04-11 $10.80 $10.60 $0.20 10,258.0 -0.74%
2025-04-10 $11.36 $10.66 $0.70 30,836.0 -4.10%
2025-04-09 $12.00 $10.68 $1.32 41,747.0 +2.28%
2025-04-08 $11.39 $10.78 $0.61 20,089.0 -0.72%
2025-04-07 $11.52 $10.71 $0.8085 19,891.0 +0.00%
2025-04-04 $11.25 $10.63 $0.62 59,022.0 -3.15%
2025-04-03 $11.53 $11.10 $0.43 54,435.0 -0.95%
2025-04-02 $11.53 $11.36 $0.17 14,030.0 +0.35%
2025-04-01 $11.74 $11.43 $0.3123 8,072.0 +0.09%
2025-03-31 $11.59 $11.32 $0.27 16,618.0 +0.17%
2025-03-28 $12.00 $11.35 $0.6524 22,343.0 -3.05%
2025-03-27 $11.91 $11.70 $0.21 15,426.0 +0.77%
2025-03-26 $11.84 $11.62 $0.22 17,895.0 +2.71%
2025-03-25 $11.79 $11.32 $0.47 29,311.0 -3.95%
2025-03-24 $12.28 $11.45 $0.8299 14,480.0 +3.66%
2025-03-21 $11.90 $11.29 $0.61 58,975.0 -1.46%
2025-03-20 $11.93 $11.61 $0.32 9,534.0 -1.61%
2025-03-19 $11.83 $11.49 $0.34 11,483.0 +3.14%

Provident Bancorp Inc 주식 (PVBC) 연도별 가격 이력

이 심층 분석에서는 Provident Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PVBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provident Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Provident Bancorp Inc 주식 (PVBC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $12.00 $10.38 $1.62 374,573.0 -5.23%
2025-03 $12.28 $11.27 $1.01 447,024.0 -4.57%
2025-02 $12.96 $11.66 $1.30 523,944.0 +2.73%
2025-01 $12.40 $10.51 $1.89 468,454.0 +2.72%

Provident Bancorp Inc 주식 (PVBC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $12.00 $11.31 $0.69 591,274.0 -2.74%
2024-11 $11.74 $10.27 $1.47 887,412.0 +12.54%
2024-10 $10.94 $10.09 $0.85 760,150.0 -3.89%
2024-09 $11.34 $10.11 $1.23 699,506.0 -2.18%
2024-08 $11.13 $9.67 $1.46 683,547.0 +1.29%
2024-07 $12.32 $10.00 $2.32 1,220,172.0 +6.87%
2024-06 $10.72 $9.48 $1.24 3,124,039.0 +6.93%
2024-05 $9.91 $8.82 $1.09 779,127.0 +7.14%
2024-04 $9.45 $7.36 $2.09 1,159,196.0 -2.25%
2024-03 $10.08 $8.61 $1.47 679,556.0 -8.63%
2024-02 $10.86 $9.30 $1.56 578,334.0 -8.37%
2024-01 $11.52 $10.07 $1.45 581,584.0 +7.94%

Provident Bancorp Inc 주식 (PVBC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $10.13 $9.56 $0.57 792,651.0 +3.18%
2023-11 $9.95 $9.18 $0.77 628,511.0 +0.62%
2023-10 $9.96 $8.88 $1.08 542,142.0 +0.10%
2023-09 $10.19 $9.21 $0.98 700,548.0 -1.32%
2023-08 $10.07 $9.12 $0.95 567,036.0 +1.66%
2023-07 $10.43 $8.26 $2.17 987,257.0 +16.67%
2023-06 $8.51 $7.14 $1.37 4,214,520.0 +8.80%
2023-05 $8.33 $5.76 $2.57 2,582,376.0 +11.42%
2023-04 $7.73 $6.31 $1.42 2,198,784.0 -0.15%
2023-03 $9.33 $6.53 $2.80 4,079,863.0 -25.41%
2023-02 $9.82 $8.66 $1.16 1,829,379.0 +1.66%
2023-01 $9.31 $7.01 $2.30 3,017,358.0 +23.90%
banks_regional TFC
$35.90
price down icon 0.28%
banks_regional NWG
$12.27
price up icon 0.66%
banks_regional NU
$11.00
price up icon 1.85%
banks_regional LYG
$3.76
price up icon 0.00%
banks_regional MFG
$4.84
price up icon 3.64%
banks_regional USB
$38.20
price up icon 1.00%
자본화:     |  볼륨(24시간):