Advertisement
U.S. markets open in 3 hours 16 minutes

Pathfinder Bancorp, Inc. (PBHC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
13.00+1.17 (+9.89%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202412.1613.0012.1613.0013.002,700
Mar 26, 202412.0613.1511.6713.1513.157,900
Mar 25, 202412.4812.4812.4812.4812.48400
Mar 22, 202412.0012.4812.0012.4812.481,600
Mar 21, 202411.8612.0411.8612.0012.002,700
Mar 20, 202412.2912.2912.2912.2912.29500
Mar 19, 202412.5912.5912.2912.2912.291,200
Mar 18, 202412.5212.6012.2612.3112.312,600
Mar 15, 202412.4012.9112.2212.9112.914,500
Mar 14, 202412.4012.4012.4012.4012.40400
Mar 13, 202412.4512.8811.9811.9811.985,500
Mar 12, 202411.9212.0611.9212.0612.061,500
Mar 11, 202411.4511.9011.4511.6511.656,400
Mar 08, 202411.9111.9111.9011.9011.90600
Mar 07, 202411.9511.9811.8011.9111.9110,300
Mar 06, 202411.7511.7511.7511.7511.75700
Mar 05, 202411.4111.5511.4111.5511.552,300
Mar 04, 202411.9111.9111.5011.5011.502,300
Mar 01, 202411.5811.8611.5111.5111.513,400
Feb 29, 202411.6011.6011.6011.6011.60400
Feb 28, 202411.7211.7211.7211.7211.72400
Feb 27, 202411.5811.6411.5611.5611.563,500
Feb 26, 202412.0012.0011.7511.7511.751,500
Feb 23, 202411.9811.9811.9511.9511.951,200
Feb 22, 202411.9911.9911.9911.9911.99400
Feb 21, 202412.0012.0012.0012.0012.00600
Feb 20, 202412.0012.0011.9011.9011.903,300
Feb 16, 202412.0013.2012.0012.1112.1110,300
Feb 15, 202412.0712.0712.0712.0712.07300
Feb 14, 202412.4912.4912.0012.0712.072,100
Feb 13, 202412.0012.0411.7511.7511.752,500
Feb 12, 202411.8512.0011.7511.8711.872,100
Feb 09, 202411.7511.7511.7511.7511.75300
Feb 08, 202411.9812.0011.6811.7511.758,400
Feb 07, 202412.4312.5712.4312.5712.571,600
Feb 06, 202413.0713.0711.9912.0012.0014,200
Feb 05, 202413.3013.3013.3013.3013.30-
Feb 02, 202414.3314.3313.3013.3013.301,000
Feb 01, 202413.9513.9513.9513.9513.95-
Jan 31, 202413.9513.9513.9513.9513.95300
Jan 30, 202414.2814.2814.2814.2814.28300
Jan 29, 202414.4114.4113.6013.6013.601,000
Jan 26, 202413.1013.1013.1013.1013.10400
Jan 25, 202413.5513.5513.5513.5513.55500
Jan 24, 202413.5513.5513.5513.5513.55-
Jan 23, 202413.5513.5513.5513.5513.55300
Jan 22, 202413.5513.5513.5513.5513.55-
Jan 19, 202413.0413.5513.0413.5513.55500
Jan 18, 202413.1213.1213.1213.1213.12-
Jan 17, 202413.1513.1513.1213.1213.121,300
Jan 16, 202413.4613.4613.4613.4613.46-
Jan 12, 202413.4713.5213.4613.4613.461,500
Jan 11, 202413.2113.2513.2113.2513.25900
Jan 11, 20240.09 Dividend
Jan 10, 202413.3613.5013.3013.3113.221,500
Jan 09, 202413.3613.3613.3613.3613.27-
Jan 08, 202413.3613.3613.3613.3613.27-
Jan 05, 202413.3013.3613.3013.3613.27600
Jan 04, 202413.7613.7613.7513.7513.66500
Jan 03, 202414.3314.3313.5413.5413.452,800
Jan 02, 202413.8515.0013.8513.9713.88700
Dec 29, 202313.9214.3113.9014.0113.921,000
Dec 28, 202315.0015.0014.0214.0213.936,900
Dec 27, 202314.8914.8914.8914.8914.791,200
Dec 26, 202313.9115.2413.9115.2415.141,800
Dec 22, 202313.7613.9213.7513.9213.832,600
Dec 21, 202313.4313.4313.3313.3313.241,500
Dec 20, 202313.3013.3413.3013.3413.25400
Dec 19, 202313.0413.4313.0413.2213.131,700
Dec 18, 202313.4013.4013.4013.4013.31300
Dec 15, 202313.0413.4013.0413.4013.311,800
Dec 14, 202313.9513.9513.2913.4613.371,200
Dec 13, 202313.0113.6613.0113.6613.57900
Dec 12, 202314.0114.0211.9113.0012.9111,400
Dec 11, 202313.6813.6813.6813.6813.59300
Dec 08, 202313.1013.2513.1013.2513.163,500
Dec 07, 202312.8612.8612.8612.8612.77300
Dec 06, 202312.8612.8612.8612.8612.77300
Dec 05, 202312.9212.9212.8612.8612.77700
Dec 04, 202312.6712.6912.6212.6212.531,700
Dec 01, 202312.6712.6712.6712.6712.58-
Nov 30, 202312.6712.6712.6712.6712.58100
Nov 29, 202312.6712.6712.6712.6712.58-
Nov 28, 202312.6712.6712.6712.6712.58-
Nov 27, 202313.1213.1212.6712.6712.581,000
Nov 24, 202313.0013.0013.0013.0012.91400
Nov 22, 202313.0013.0012.5112.7912.704,600
Nov 21, 202312.9712.9712.9712.9712.88-
Nov 20, 202312.9712.9712.9712.9712.88-
Nov 17, 202312.9712.9712.9712.9712.88700
Nov 16, 202312.6112.6612.6112.6112.52600
Nov 15, 202312.6112.6112.6112.6112.52-
Nov 14, 202312.6112.6112.6112.6112.52-
Nov 13, 202313.1513.1512.6112.6112.521,700
Nov 10, 202313.3013.3013.2413.2413.15900
Nov 09, 202313.4513.4513.4513.4513.36-
Nov 08, 202313.3813.4512.8413.4513.362,000
Nov 07, 202313.3013.3013.3013.3013.21300
Nov 06, 202313.3013.3013.3013.3013.21200
Nov 03, 202313.3013.3013.3013.3013.21800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...