PATHFINDER BANCORP Historical Stock Price

Below is the stock price history for Pathfinder Bancorp PBHC. Data is recorded each day for the historical open, high, low, close and volume. The Pathfinder Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pathfinder Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-14 15.80 15.80 15.80 15.80 201
2018-06-08 15.94 15.94 15.94 15.94 21
2018-05-24 16.00 16.00 16.00 16.00 1,700
2018-05-21 16.00 16.00 16.00 16.00 300
2018-05-18 16.20 16.20 16.16 16.16 538
2018-05-11 15.25 15.28 15.25 15.28 300
2018-05-10 15.42 15.55 15.00 15.00 601
2018-05-07 15.03 15.03 15.03 15.03 2
2018-05-02 15.84 15.84 15.84 15.84 100
2018-04-24 15.60 15.60 15.60 15.60 100
2018-04-19 15.05 15.05 15.05 15.05 100
2018-04-18 15.12 15.12 15.12 15.12 150
2018-04-17 15.05 15.05 15.05 15.05 49
2018-03-29 15.30 15.30 15.30 15.30 7
2018-03-27 15.40 15.40 15.40 15.40 300
2018-03-26 15.85 15.85 15.85 15.85 100
2018-03-22 15.55 15.55 15.55 15.55 100
2018-03-21 15.45 15.45 15.45 15.45 36
2018-03-20 15.35 15.35 15.35 15.35 45
2018-03-19 15.31 15.31 15.31 15.31 136
2018-03-16 15.46 15.46 15.46 15.46 400
2018-03-08 15.50 15.50 15.50 15.50 200
2018-02-16 15.25 15.25 15.25 15.25 100
2018-02-02 15.48 15.48 15.48 15.48 371
2017-12-18 15.32 15.32 15.32 15.32 900
2017-12-15 15.42 15.42 15.42 15.42 3
2017-12-08 15.41 15.41 15.41 15.41 1
2017-12-04 15.39 15.39 15.39 15.39 62
2017-11-21 15.42 15.42 15.42 15.42 12
2017-11-10 15.20 15.20 15.20 15.20 1,571

» More Pathfinder Bancorp Stock Price History

To see other companies like Pathfinder Bancorp (PBHC), view our stock market today for news, and other data.