Pathfinder Bancorp Inc. (PBHC)
17.21
0.11 (0.64%)
At close: Mar 03, 2025, 3:31 PM
17.21
0.00%
After-hours: Mar 03, 2025, 03:31 PM EST
PBHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 0.11 | 0.65% | 1,968 |
| Feb 27, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | -0.09 | -0.53% | 928 |
| Feb 26, 2025 | 17.00 | 17.09 | 16.94 | 17.08 | -0.02 | -0.12% | 6,237 |
| Feb 25, 2025 | 17.10 | 17.10 | 17.05 | 17.10 | -0.15 | -0.87% | 1,908 |
| Feb 24, 2025 | 17.18 | 17.25 | 17.18 | 17.25 | 0.01 | 0.06% | 606 |
| Feb 21, 2025 | 16.86 | 17.24 | 16.86 | 17.24 | -0.02 | -0.12% | 1,000 |
| Feb 20, 2025 | 17.13 | 17.26 | 17.00 | 17.26 | 0.07 | 0.41% | 7,709 |
| Feb 19, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 0.00 | 0.00% | 331 |
| Feb 18, 2025 | 17.22 | 17.22 | 17.19 | 17.19 | -0.03 | -0.17% | 2,600 |
| Feb 14, 2025 | 17.10 | 17.22 | 17.10 | 17.22 | 0.15 | 0.88% | 1,300 |
| Feb 13, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 17.14 | 17.20 | 17.07 | 17.07 | 0.07 | 0.41% | 3,826 |
| Feb 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | -0.45 | -2.58% | 3,024 |
| Feb 10, 2025 | 17.01 | 17.47 | 17.01 | 17.45 | 0.05 | 0.29% | 800 |
| Feb 7, 2025 | 17.49 | 17.50 | 17.30 | 17.40 | 0.07 | 0.40% | 2,900 |
| Feb 6, 2025 | 17.49 | 17.49 | 17.10 | 17.33 | 0.06 | 0.35% | 9,400 |
| Feb 5, 2025 | 17.10 | 17.27 | 16.85 | 17.27 | 0.47 | 2.80% | 67,800 |
| Feb 4, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 0.10 | 0.60% | 2,500 |
| Feb 3, 2025 | 16.68 | 16.92 | 16.68 | 16.70 | 0.02 | 0.12% | 6,176 |
| Jan 31, 2025 | 16.75 | 16.90 | 16.68 | 16.68 | -0.32 | -1.88% | 2,600 |
| Jan 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 0.50 | 3.03% | 1,727 |
| Jan 29, 2025 | 16.90 | 17.34 | 16.22 | 16.50 | 0.20 | 1.23% | 4,136 |
| Jan 28, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | -0.21 | -1.27% | 3,621 |
| Jan 27, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 0.01 | 0.06% | 1,300 |
| Jan 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | -0.10 | -0.60% | 1,003 |
| Jan 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 16.06 | 16.60 | 16.06 | 16.60 | 0.16 | 0.97% | 3,600 |
| Jan 21, 2025 | 16.40 | 16.68 | 16.38 | 16.44 | -0.04 | -0.24% | 3,748 |
| Jan 17, 2025 | 16.45 | 16.49 | 16.45 | 16.48 | 0.18 | 1.10% | 1,800 |
| Jan 16, 2025 | 16.25 | 16.52 | 15.91 | 16.30 | 0.49 | 3.10% | 1,500 |
| Jan 15, 2025 | 15.99 | 16.04 | 15.81 | 15.81 | 0.43 | 2.80% | 11,900 |
| Jan 14, 2025 | 15.64 | 15.64 | 15.37 | 15.38 | -0.29 | -1.85% | 4,630 |
| Jan 13, 2025 | 15.66 | 16.60 | 15.66 | 15.67 | -0.03 | -0.19% | 14,132 |
| Jan 10, 2025 | 16.13 | 16.13 | 15.66 | 15.70 | -0.75 | -4.56% | 39,612 |
| Jan 8, 2025 | 17.15 | 17.40 | 16.07 | 16.45 | -0.99 | -5.68% | 94,708 |
| Jan 7, 2025 | 17.14 | 17.60 | 16.52 | 17.44 | -0.04 | -0.23% | 2,700 |
| Jan 6, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 0.00 | 0.00% | 0 |
| Jan 3, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 0.42 | 2.46% | 444 |
| Jan 2, 2025 | 17.06 | 17.45 | 17.06 | 17.06 | -0.44 | -2.51% | 2,600 |
| Dec 31, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00% | 1,125 |
| Dec 30, 2024 | 17.04 | 17.50 | 17.04 | 17.50 | -0.05 | -0.28% | 1,539 |
| Dec 27, 2024 | 17.56 | 17.56 | 17.55 | 17.55 | -0.05 | -0.28% | 1,000 |
| Dec 26, 2024 | 17.00 | 17.60 | 17.00 | 17.60 | 0.23 | 1.32% | 2,300 |
| Dec 24, 2024 | 16.66 | 17.37 | 16.66 | 17.37 | -0.24 | -1.36% | 1,400 |
| Dec 23, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 0.00 | 0.00% | 0 |
| Dec 20, 2024 | 17.25 | 17.61 | 17.25 | 17.61 | 0.36 | 2.09% | 2,423 |
| Dec 19, 2024 | 17.27 | 17.33 | 17.25 | 17.25 | 0.44 | 2.62% | 2,012 |
| Dec 18, 2024 | 16.82 | 16.82 | 16.81 | 16.81 | -0.59 | -3.39% | 1,615 |
| Dec 17, 2024 | 17.51 | 17.79 | 17.36 | 17.40 | -0.52 | -2.90% | 3,200 |
| Dec 16, 2024 | 17.49 | 17.92 | 17.49 | 17.92 | 0.02 | 0.11% | 2,400 |