Pathfinder Bancorp Inc. (PBHC)
16.10
-0.35 (-2.13%)
At close: Apr 04, 2025, 3:40 PM
16.35
1.55%
After-hours: Apr 04, 2025, 04:05 PM EDT
Pathfinder Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 16.10 | 16.35 | 16.10 | 16.35 | -0.10 | -0.61% | 657 |
| Apr 3, 2025 | 15.83 | 16.45 | 15.72 | 16.45 | 0.45 | 2.81% | 2,137 |
| Apr 2, 2025 | 16.73 | 16.89 | 16.00 | 16.00 | -0.85 | -5.04% | 1,125 |
| Apr 1, 2025 | 16.37 | 16.85 | 16.00 | 16.85 | 0.41 | 2.49% | 1,100 |
| Mar 31, 2025 | 15.60 | 16.44 | 15.60 | 16.44 | 1.02 | 6.61% | 1,600 |
| Mar 28, 2025 | 16.46 | 16.62 | 15.42 | 15.42 | -0.98 | -5.98% | 6,401 |
| Mar 27, 2025 | 16.49 | 16.50 | 16.40 | 16.40 | -0.08 | -0.49% | 4,700 |
| Mar 26, 2025 | 16.89 | 16.89 | 16.39 | 16.48 | -0.25 | -1.49% | 8,811 |
| Mar 25, 2025 | 16.81 | 16.88 | 16.72 | 16.73 | 0.03 | 0.18% | 1,320 |
| Mar 24, 2025 | 16.79 | 16.89 | 16.70 | 16.70 | -0.30 | -1.76% | 1,000 |
| Mar 21, 2025 | 16.67 | 17.00 | 16.67 | 17.00 | 0.35 | 2.10% | 4,648 |
| Mar 20, 2025 | 16.76 | 16.76 | 16.65 | 16.65 | -0.11 | -0.66% | 900 |
| Mar 19, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 0.16 | 0.96% | 500 |
| Mar 18, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | -0.17 | -1.01% | 400 |
| Mar 17, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 16.79 | 16.79 | 16.60 | 16.77 | -0.23 | -1.35% | 2,447 |
| Mar 13, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 0.05 | 0.29% | 3,827 |
| Mar 12, 2025 | 16.80 | 16.95 | 16.70 | 16.95 | 0.37 | 2.23% | 807 |
| Mar 11, 2025 | 16.98 | 16.98 | 16.58 | 16.58 | -0.18 | -1.07% | 600 |
| Mar 10, 2025 | 17.00 | 17.00 | 16.76 | 16.76 | -0.19 | -1.12% | 545 |
| Mar 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | -0.05 | -0.29% | 1,100 |
| Mar 6, 2025 | 16.76 | 17.00 | 16.76 | 17.00 | 0.05 | 0.29% | 1,000 |
| Mar 5, 2025 | 17.04 | 17.17 | 16.95 | 16.95 | -0.09 | -0.53% | 900 |
| Mar 4, 2025 | 17.20 | 17.20 | 17.04 | 17.04 | -0.17 | -0.99% | 1,339 |
| Mar 3, 2025 | 17.01 | 17.25 | 17.00 | 17.21 | 0.11 | 0.64% | 4,300 |
| Feb 28, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 0.11 | 0.65% | 2,000 |
| 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 |