Yahoo

Mail

Singapore markets open in 54 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
59,090.05
+723.15(+1.24%)
CMC Crypto 200
1,274.30
+3.56(+0.28%)

Pathfinder Bancorp, Inc. (PBHC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

12.31

-0.02

(-0.20%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	12.58	12.58	12.31	12.31	12.31	927
01 May 2024	12.72	12.72	12.72	12.72	12.72	300
30 Apr 2024	12.31	12.72	12.31	12.72	12.72	3,300
29 Apr 2024	12.66	12.66	12.66	12.66	12.66	300
26 Apr 2024	12.66	12.66	12.66	12.66	12.66	200
25 Apr 2024	12.31	12.79	12.31	12.63	12.63	1,200
24 Apr 2024	12.78	12.78	12.78	12.78	12.78	500
23 Apr 2024	12.25	12.25	12.25	12.25	12.25	200
22 Apr 2024	12.19	12.19	12.19	12.19	12.19	1,000
19 Apr 2024	12.04	12.50	12.04	12.24	12.24	2,800
18 Apr 2024	12.01	12.01	12.01	12.01	12.01	2,600
18 Apr 2024	0.1 Dividend
17 Apr 2024	12.24	12.24	12.24	12.24	12.14	600
16 Apr 2024	11.81	12.24	11.81	12.24	12.14	5,200
15 Apr 2024	12.80	13.00	11.98	11.98	11.88	9,100
12 Apr 2024	12.57	12.58	12.57	12.58	12.48	300
11 Apr 2024	12.58	12.58	12.58	12.58	12.48	100
10 Apr 2024	12.15	13.00	12.15	12.58	12.48	1,000
09 Apr 2024	12.21	12.21	12.21	12.21	12.11	300
08 Apr 2024	13.00	13.00	12.12	12.12	12.02	1,100
05 Apr 2024	12.22	12.22	12.22	12.22	12.12	500
04 Apr 2024	12.24	12.24	12.24	12.24	12.14	500
03 Apr 2024	11.88	12.45	11.86	12.25	12.15	2,300
02 Apr 2024	12.15	12.15	12.10	12.10	12.00	1,100
01 Apr 2024	11.86	12.20	11.86	12.20	12.10	1,000
28 Mar 2024	12.56	12.59	12.38	12.38	12.28	700
27 Mar 2024	12.16	13.00	12.16	13.00	12.89	2,700
26 Mar 2024	12.06	13.15	11.67	13.15	13.04	7,900
25 Mar 2024	12.48	12.48	12.48	12.48	12.38	400
22 Mar 2024	12.00	12.48	12.00	12.48	12.38	1,600
21 Mar 2024	11.86	12.04	11.86	12.00	11.90	2,700
20 Mar 2024	12.29	12.29	12.29	12.29	12.19	500
19 Mar 2024	12.59	12.59	12.29	12.29	12.19	1,200
18 Mar 2024	12.52	12.60	12.26	12.31	12.21	2,600
15 Mar 2024	12.40	12.91	12.22	12.91	12.80	4,500
14 Mar 2024	12.40	12.40	12.40	12.40	12.30	400
13 Mar 2024	12.45	12.88	11.98	11.98	11.88	5,500
12 Mar 2024	11.92	12.06	11.92	12.06	11.96	1,500
11 Mar 2024	11.45	11.90	11.45	11.65	11.55	6,400
08 Mar 2024	11.91	11.91	11.90	11.90	11.80	600
07 Mar 2024	11.95	11.98	11.80	11.91	11.81	10,300
06 Mar 2024	11.75	11.75	11.75	11.75	11.65	700
05 Mar 2024	11.41	11.55	11.41	11.55	11.46	2,300
04 Mar 2024	11.91	11.91	11.50	11.50	11.41	2,300
01 Mar 2024	11.58	11.86	11.51	11.51	11.42	3,400
29 Feb 2024	11.60	11.60	11.60	11.60	11.51	400
28 Feb 2024	11.72	11.72	11.72	11.72	11.62	400
27 Feb 2024	11.58	11.64	11.56	11.56	11.47	3,500
26 Feb 2024	12.00	12.00	11.75	11.75	11.65	1,500
23 Feb 2024	11.98	11.98	11.95	11.95	11.85	1,200
22 Feb 2024	11.99	11.99	11.99	11.99	11.89	400
21 Feb 2024	12.00	12.00	12.00	12.00	11.90	600
20 Feb 2024	12.00	12.00	11.90	11.90	11.80	3,300
16 Feb 2024	12.00	13.20	12.00	12.11	12.01	10,300
15 Feb 2024	12.07	12.07	12.07	12.07	11.97	300
14 Feb 2024	12.49	12.49	12.00	12.07	11.97	2,100
13 Feb 2024	12.00	12.04	11.75	11.75	11.65	2,500
12 Feb 2024	11.85	12.00	11.75	11.87	11.77	2,100
09 Feb 2024	11.75	11.75	11.75	11.75	11.65	300
08 Feb 2024	11.98	12.00	11.68	11.75	11.65	8,400
07 Feb 2024	12.43	12.57	12.43	12.57	12.47	1,600
06 Feb 2024	13.07	13.07	11.99	12.00	11.90	14,200
05 Feb 2024	13.30	13.30	13.30	13.30	13.19	-
02 Feb 2024	14.33	14.33	13.30	13.30	13.19	1,000
01 Feb 2024	13.95	13.95	13.95	13.95	13.84	-
31 Jan 2024	13.95	13.95	13.95	13.95	13.84	300
30 Jan 2024	14.28	14.28	14.28	14.28	14.16	300
29 Jan 2024	14.41	14.41	13.60	13.60	13.49	1,000
26 Jan 2024	13.10	13.10	13.10	13.10	12.99	400
25 Jan 2024	13.55	13.55	13.55	13.55	13.44	500
24 Jan 2024	13.55	13.55	13.55	13.55	13.44	-
23 Jan 2024	13.55	13.55	13.55	13.55	13.44	300
22 Jan 2024	13.55	13.55	13.55	13.55	13.44	-
19 Jan 2024	13.04	13.55	13.04	13.55	13.44	500
18 Jan 2024	13.12	13.12	13.12	13.12	13.01	-
17 Jan 2024	13.15	13.15	13.12	13.12	13.01	1,300
16 Jan 2024	13.46	13.46	13.46	13.46	13.35	-
12 Jan 2024	13.47	13.52	13.46	13.46	13.35	1,500
11 Jan 2024	13.21	13.25	13.21	13.25	13.14	900
11 Jan 2024	0.09 Dividend
10 Jan 2024	13.36	13.50	13.30	13.31	13.11	1,500
09 Jan 2024	13.36	13.36	13.36	13.36	13.16	-
08 Jan 2024	13.36	13.36	13.36	13.36	13.16	-
05 Jan 2024	13.30	13.36	13.30	13.36	13.16	600
04 Jan 2024	13.76	13.76	13.75	13.75	13.55	500
03 Jan 2024	14.33	14.33	13.54	13.54	13.34	2,800
02 Jan 2024	13.85	15.00	13.85	13.97	13.76	700
29 Dec 2023	13.92	14.31	13.90	14.01	13.80	1,000
28 Dec 2023	15.00	15.00	14.02	14.02	13.81	6,900
27 Dec 2023	14.89	14.89	14.89	14.89	14.67	1,200
26 Dec 2023	13.91	15.24	13.91	15.24	15.01	1,800
22 Dec 2023	13.76	13.92	13.75	13.92	13.71	2,600
21 Dec 2023	13.43	13.43	13.33	13.33	13.13	1,500
20 Dec 2023	13.30	13.34	13.30	13.34	13.14	400
19 Dec 2023	13.04	13.43	13.04	13.22	13.02	1,700
18 Dec 2023	13.40	13.40	13.40	13.40	13.20	300
15 Dec 2023	13.04	13.40	13.04	13.40	13.20	1,800
14 Dec 2023	13.95	13.95	13.29	13.46	13.26	1,200
13 Dec 2023	13.01	13.66	13.01	13.66	13.46	900
12 Dec 2023	14.01	14.02	11.91	13.00	12.81	11,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD59,090.05+723.15(+1.24%)

CMC Crypto 2001,274.30+3.56(+0.28%)

Pathfinder Bancorp, Inc. (PBHC)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
59,090.05
+723.15(+1.24%)

CMC Crypto 200
1,274.30
+3.56(+0.28%)