Pathfinder Bancorp Inc (PBHC) Historical Stock Data
18.00 ↑0.10 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBHC is up 1.35% a day on average. There have been 24 days where Pathfinder Bancorp Inc closed green and 6 days where PBHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 17.60 | 18.00 | ↑$0.40 (2.27%) | 17.54 | 18.10 | 2.35K |
| 2024-11-21 | 18.49 | 17.90 | ↓$0.59 (-3.19%) | 17.90 | 18.49 | 3.33K |
| 2024-11-20 | 18.00 | 18.00 | ↑$0.00 (0.00%) | 18.00 | 18.00 | 79 |
| 2024-11-19 | 17.80 | 18.00 | ↑$0.20 (1.12%) | 17.80 | 18.00 | 1.68K |
| 2024-11-18 | 17.60 | 17.60 | ↑$0.00 (0.00%) | 17.60 | 17.60 | 1.09K |
| 2024-11-15 | 17.60 | 17.60 | ↑$0.00 (0.00%) | 17.60 | 17.60 | 1.16K |
| 2024-11-14 | 17.34 | 17.08 | ↓$0.26 (-1.50%) | 17.08 | 17.34 | 698 |
| 2024-11-13 | 17.27 | 17.67 | ↑$0.40 (2.32%) | 17.27 | 18.00 | 2.07K |
| 2024-11-12 | 17.39 | 17.22 | ↓$0.17 (-0.97%) | 16.63 | 17.40 | 5.57K |
| 2024-11-11 | 16.75 | 17.38 | ↑$0.63 (3.76%) | 16.75 | 17.40 | 2.26K |
| 2024-11-08 | 17.30 | 17.47 | ↑$0.17 (0.96%) | 17.30 | 17.47 | 2K |
| 2024-11-07 | 17.18 | 16.94 | ↓$0.24 (-1.40%) | 16.65 | 17.41 | 6.04K |
| 2024-11-06 | 17.18 | 17.34 | ↑$0.16 (0.93%) | 16.67 | 17.63 | 4.91K |
| 2024-11-05 | 17.25 | 17.68 | ↑$0.43 (2.49%) | 17.25 | 17.68 | 1.25K |
| 2024-11-04 | 16.38 | 16.95 | ↑$0.57 (3.51%) | 16.20 | 16.95 | 19.09K |
| 2024-11-01 | 17.25 | 17.25 | ↑$0.00 (0.00%) | 17.25 | 17.25 | 206 |
| 2024-10-31 | 16.12 | 17.25 | ↑$1.13 (7.01%) | 16.12 | 17.72 | 2.18K |
| 2024-10-30 | 17.06 | 17.69 | ↑$0.64 (3.72%) | 17.06 | 17.71 | 1.05K |
| 2024-10-29 | 18.10 | 18.10 | ↑$0.00 (0.00%) | 18.10 | 18.10 | 338 |
| 2024-10-28 | 17.30 | 18.10 | ↑$0.80 (4.62%) | 17.30 | 18.10 | 2.25K |
| 2024-10-25 | 17.79 | 17.86 | ↑$0.07 (0.37%) | 17.00 | 17.86 | 1.59K |
| 2024-10-24 | 17.30 | 17.87 | ↑$0.57 (3.29%) | 17.02 | 17.90 | 6.77K |
| 2024-10-23 | 17.10 | 17.25 | ↑$0.15 (0.88%) | 16.76 | 17.79 | 5.56K |
| 2024-10-22 | 17.20 | 17.60 | ↑$0.40 (2.33%) | 16.86 | 17.70 | 5.13K |
| 2024-10-21 | 18.85 | 17.63 | ↓$1.22 (-6.47%) | 17.63 | 18.85 | 8.30K |
| 2024-10-18 | 16.96 | 18.91 | ↑$1.95 (11.50%) | 16.70 | 19.86 | 13.47K |
| 2024-10-17 | 16.60 | 16.49 | ↓$0.11 (-0.68%) | 16.03 | 16.71 | 7.09K |
| 2024-10-16 | 16.05 | 16.19 | ↑$0.14 (0.87%) | 15.81 | 16.43 | 8.17K |
| 2024-10-15 | 16.01 | 16.16 | ↑$0.15 (0.94%) | 16.01 | 16.16 | 865 |
| 2024-10-14 | 15.85 | 16.16 | ↑$0.31 (1.96%) | 15.85 | 16.29 | 5.25K |
Create an account or log in to view more rows.
$PBHC what’s gonna happen now
$PBHC just added more
$PBHC i am trading for a better future!
$PBHC This is how I feel everyday holding this gem.
$PBHC -
Buy
buy
buy!
$PBHC Markets about as efficient as a retirement home
$PBHC the end is near
$PBHC nearing a decent swing entry point
$PBHC good times
$PBHC just bought a half position.