Partners Bancorp (PTRS)
NASDAQ: PTRS
· Real-Time Price · USD
7.15
0.07 (0.99%)
At close: Nov 30, 2023, 10:00 PM
PTRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0 |
| Nov 30, 2023 | 7.05 | 7.30 | 7.02 | 7.15 | 7.15 | 0.99% | 163,734 |
| Nov 29, 2023 | 6.95 | 7.22 | 6.95 | 7.08 | 7.08 | 1.00% | 41,276 |
| Nov 28, 2023 | 6.91 | 7.03 | 6.91 | 7.01 | 7.01 | 0.14% | 12,653 |
| Nov 27, 2023 | 6.92 | 7.11 | 6.91 | 7.00 | 7.00 | -0.57% | 80,991 |
| Nov 24, 2023 | 7.15 | 7.15 | 7.03 | 7.04 | 7.04 | 0.00% | 2,912 |
| Nov 22, 2023 | 6.92 | 7.04 | 6.92 | 7.04 | 7.04 | 0.57% | 2,566 |
| Nov 21, 2023 | 7.16 | 7.16 | 6.91 | 7.00 | 7.00 | -0.57% | 13,795 |
| Nov 20, 2023 | 6.96 | 7.16 | 6.95 | 7.04 | 7.04 | -0.85% | 6,308 |
| Nov 17, 2023 | 6.87 | 7.10 | 6.87 | 7.10 | 7.10 | 1.43% | 6,990 |
| Nov 16, 2023 | 6.92 | 7.11 | 6.92 | 7.00 | 6.91 | 0.57% | 7,756 |
| Nov 15, 2023 | 6.82 | 6.98 | 6.76 | 6.96 | 6.87 | 2.05% | 19,702 |
| Nov 14, 2023 | 6.82 | 6.95 | 6.82 | 6.82 | 6.74 | -1.16% | 8,547 |
| Nov 13, 2023 | 6.82 | 6.90 | 6.82 | 6.90 | 6.82 | -0.29% | 8,843 |
| Nov 10, 2023 | 6.95 | 7.04 | 6.86 | 6.92 | 6.83 | -3.08% | 19,800 |
| Nov 9, 2023 | 7.20 | 7.37 | 7.00 | 7.14 | 7.05 | -3.51% | 10,300 |
| Nov 8, 2023 | 7.36 | 7.40 | 7.24 | 7.40 | 7.31 | -0.67% | 1,800 |
| Nov 7, 2023 | 7.50 | 7.50 | 7.28 | 7.45 | 7.36 | -0.27% | 2,900 |
| Nov 6, 2023 | 7.27 | 7.52 | 7.27 | 7.47 | 7.38 | 2.47% | 3,600 |
| Nov 3, 2023 | 7.14 | 7.57 | 7.14 | 7.29 | 7.20 | -2.54% | 2,500 |