Singapore markets open in 1 hour 48 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,588.30 +1,907.59 (+3.09%) CMC Crypto 200
1,312.52 +426.98 (+48.24%)
Provident Bancorp, Inc. (PVBC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.83 | 8.07 | 7.59 | 7.72 | 7.72 | 44,970 |
| 17 Apr 2024 | 7.85 | 7.96 | 7.66 | 7.76 | 7.76 | 63,400 |
| 16 Apr 2024 | 7.92 | 7.94 | 7.70 | 7.77 | 7.77 | 48,500 |
| 15 Apr 2024 | 8.03 | 8.03 | 7.82 | 7.89 | 7.89 | 110,700 |
| 12 Apr 2024 | 8.00 | 8.15 | 7.91 | 7.95 | 7.95 | 93,100 |
| 11 Apr 2024 | 8.37 | 8.46 | 8.01 | 8.03 | 8.03 | 71,000 |
| 10 Apr 2024 | 8.65 | 8.78 | 8.12 | 8.44 | 8.44 | 79,100 |
| 09 Apr 2024 | 8.91 | 8.94 | 8.66 | 8.69 | 8.69 | 45,500 |
| 08 Apr 2024 | 8.94 | 9.03 | 8.82 | 8.95 | 8.95 | 25,900 |
| 05 Apr 2024 | 8.97 | 9.03 | 8.84 | 9.00 | 9.00 | 19,200 |
| 04 Apr 2024 | 8.82 | 9.08 | 8.81 | 9.04 | 9.04 | 13,100 |
| 03 Apr 2024 | 9.10 | 9.12 | 8.80 | 8.86 | 8.86 | 36,500 |
| 02 Apr 2024 | 9.39 | 9.45 | 9.10 | 9.19 | 9.19 | 23,700 |
| 01 Apr 2024 | 9.07 | 9.43 | 8.98 | 9.33 | 9.33 | 58,500 |
| 28 Mar 2024 | 8.68 | 9.15 | 8.65 | 9.10 | 9.10 | 42,100 |
| 27 Mar 2024 | 8.86 | 8.86 | 8.61 | 8.61 | 8.61 | 79,600 |
| 26 Mar 2024 | 8.85 | 8.86 | 8.67 | 8.74 | 8.74 | 25,700 |
| 25 Mar 2024 | 8.83 | 8.90 | 8.75 | 8.85 | 8.85 | 26,100 |
| 22 Mar 2024 | 8.95 | 9.08 | 8.75 | 8.87 | 8.87 | 32,900 |
| 21 Mar 2024 | 8.96 | 9.06 | 8.84 | 8.89 | 8.89 | 44,900 |
| 20 Mar 2024 | 8.88 | 9.07 | 8.82 | 9.00 | 9.00 | 42,700 |
| 19 Mar 2024 | 9.01 | 9.21 | 8.82 | 8.86 | 8.86 | 39,100 |
| 18 Mar 2024 | 9.17 | 9.28 | 9.01 | 9.01 | 9.01 | 46,300 |
| 15 Mar 2024 | 9.31 | 9.49 | 9.04 | 9.06 | 9.06 | 36,400 |
| 14 Mar 2024 | 9.39 | 9.55 | 9.15 | 9.27 | 9.27 | 39,300 |
| 13 Mar 2024 | 9.68 | 9.68 | 9.35 | 9.37 | 9.37 | 10,600 |
| 12 Mar 2024 | 9.68 | 9.68 | 9.27 | 9.50 | 9.50 | 49,300 |
| 11 Mar 2024 | 9.86 | 9.86 | 9.66 | 9.69 | 9.69 | 13,400 |
| 08 Mar 2024 | 9.83 | 9.90 | 9.68 | 9.83 | 9.83 | 20,400 |
| 07 Mar 2024 | 9.83 | 10.05 | 9.70 | 9.80 | 9.80 | 45,700 |
| 06 Mar 2024 | 9.91 | 10.00 | 9.67 | 9.75 | 9.75 | 23,800 |
| 05 Mar 2024 | 9.86 | 10.01 | 9.77 | 10.01 | 10.01 | 14,600 |
| 04 Mar 2024 | 9.93 | 9.97 | 9.86 | 9.86 | 9.86 | 15,900 |
| 01 Mar 2024 | 9.95 | 10.08 | 9.86 | 9.92 | 9.92 | 31,100 |
| 29 Feb 2024 | 9.96 | 10.10 | 9.85 | 9.96 | 9.96 | 18,600 |
| 28 Feb 2024 | 9.88 | 10.10 | 9.88 | 9.91 | 9.91 | 58,200 |
| 27 Feb 2024 | 9.89 | 10.10 | 9.87 | 9.93 | 9.93 | 47,900 |
| 26 Feb 2024 | 10.01 | 10.10 | 9.86 | 9.90 | 9.90 | 26,300 |
| 23 Feb 2024 | 10.02 | 10.16 | 9.98 | 10.03 | 10.03 | 23,100 |
| 22 Feb 2024 | 10.17 | 10.25 | 10.02 | 10.02 | 10.02 | 27,900 |
| 21 Feb 2024 | 10.29 | 10.37 | 10.12 | 10.27 | 10.27 | 21,800 |
| 20 Feb 2024 | 10.37 | 10.49 | 10.15 | 10.28 | 10.28 | 24,200 |
| 16 Feb 2024 | 10.20 | 10.43 | 10.01 | 10.41 | 10.41 | 20,400 |
| 15 Feb 2024 | 10.12 | 10.45 | 9.89 | 10.32 | 10.32 | 25,000 |
| 14 Feb 2024 | 9.57 | 10.53 | 9.57 | 9.92 | 9.92 | 16,400 |
| 13 Feb 2024 | 10.24 | 10.33 | 9.56 | 9.57 | 9.57 | 33,400 |
| 12 Feb 2024 | 10.25 | 10.86 | 10.24 | 10.34 | 10.34 | 16,000 |
| 09 Feb 2024 | 9.81 | 10.27 | 9.81 | 10.14 | 10.14 | 32,600 |
| 08 Feb 2024 | 9.77 | 10.11 | 9.69 | 9.94 | 9.94 | 20,900 |
| 07 Feb 2024 | 9.87 | 10.12 | 9.30 | 9.77 | 9.77 | 58,700 |
| 06 Feb 2024 | 10.22 | 10.47 | 9.85 | 9.88 | 9.88 | 40,100 |
| 05 Feb 2024 | 10.29 | 10.29 | 10.06 | 10.18 | 10.18 | 24,100 |
| 02 Feb 2024 | 10.51 | 10.53 | 10.08 | 10.30 | 10.30 | 16,900 |
| 01 Feb 2024 | 10.83 | 10.84 | 10.50 | 10.52 | 10.52 | 29,500 |
| 31 Jan 2024 | 11.47 | 11.47 | 10.83 | 10.87 | 10.87 | 37,300 |
| 30 Jan 2024 | 11.47 | 11.52 | 11.19 | 11.21 | 11.21 | 30,900 |
| 29 Jan 2024 | 11.24 | 11.45 | 11.20 | 11.35 | 11.35 | 60,700 |
| 26 Jan 2024 | 10.98 | 11.31 | 10.95 | 11.31 | 11.31 | 32,400 |
| 25 Jan 2024 | 10.75 | 11.06 | 10.74 | 10.98 | 10.98 | 27,900 |
| 24 Jan 2024 | 10.75 | 10.84 | 10.70 | 10.76 | 10.76 | 21,400 |
| 23 Jan 2024 | 10.43 | 10.67 | 10.43 | 10.63 | 10.63 | 31,800 |
| 22 Jan 2024 | 10.51 | 10.56 | 10.37 | 10.48 | 10.48 | 12,500 |
| 19 Jan 2024 | 10.35 | 10.53 | 10.25 | 10.47 | 10.47 | 10,400 |
| 18 Jan 2024 | 10.38 | 10.61 | 10.21 | 10.27 | 10.27 | 19,300 |
| 17 Jan 2024 | 10.41 | 10.46 | 10.14 | 10.40 | 10.40 | 29,400 |
| 16 Jan 2024 | 10.53 | 10.60 | 10.39 | 10.41 | 10.41 | 25,000 |
| 12 Jan 2024 | 10.47 | 10.68 | 10.35 | 10.65 | 10.65 | 25,900 |
| 11 Jan 2024 | 10.49 | 10.51 | 10.35 | 10.47 | 10.47 | 19,700 |
| 10 Jan 2024 | 10.58 | 10.61 | 10.41 | 10.56 | 10.56 | 14,900 |
| 09 Jan 2024 | 10.41 | 10.71 | 10.33 | 10.53 | 10.53 | 36,800 |
| 08 Jan 2024 | 10.58 | 10.65 | 10.44 | 10.52 | 10.52 | 17,700 |
| 05 Jan 2024 | 10.61 | 10.67 | 10.36 | 10.57 | 10.57 | 39,700 |
| 04 Jan 2024 | 10.42 | 10.67 | 10.38 | 10.66 | 10.66 | 31,100 |
| 03 Jan 2024 | 10.35 | 10.46 | 10.16 | 10.43 | 10.43 | 23,900 |
| 02 Jan 2024 | 10.07 | 10.48 | 10.07 | 10.34 | 10.34 | 42,600 |
| 29 Dec 2023 | 10.02 | 10.13 | 10.02 | 10.07 | 10.07 | 23,300 |
| 28 Dec 2023 | 10.05 | 10.08 | 9.94 | 10.02 | 10.02 | 22,900 |
| 27 Dec 2023 | 10.02 | 10.13 | 10.02 | 10.04 | 10.04 | 36,700 |
| 26 Dec 2023 | 10.00 | 10.04 | 9.92 | 10.00 | 10.00 | 38,400 |
| 22 Dec 2023 | 10.05 | 10.10 | 9.91 | 10.00 | 10.00 | 27,400 |
| 21 Dec 2023 | 9.98 | 10.08 | 9.94 | 10.05 | 10.05 | 19,700 |
| 20 Dec 2023 | 9.95 | 10.03 | 9.90 | 9.95 | 9.95 | 37,000 |
| 19 Dec 2023 | 9.79 | 9.96 | 9.79 | 9.95 | 9.95 | 37,400 |
| 18 Dec 2023 | 9.82 | 9.88 | 9.77 | 9.79 | 9.79 | 36,900 |
| 15 Dec 2023 | 9.70 | 9.83 | 9.70 | 9.82 | 9.82 | 57,800 |
| 14 Dec 2023 | 9.84 | 9.85 | 9.62 | 9.74 | 9.74 | 53,100 |
| 13 Dec 2023 | 9.68 | 9.97 | 9.56 | 9.64 | 9.64 | 136,500 |
| 12 Dec 2023 | 9.79 | 9.88 | 9.72 | 9.72 | 9.72 | 25,400 |
| 11 Dec 2023 | 9.85 | 9.86 | 9.80 | 9.83 | 9.83 | 18,300 |
| 08 Dec 2023 | 9.87 | 9.90 | 9.77 | 9.88 | 9.88 | 13,600 |
| 07 Dec 2023 | 9.82 | 9.89 | 9.62 | 9.75 | 9.75 | 45,400 |
| 06 Dec 2023 | 9.77 | 9.99 | 9.77 | 9.82 | 9.82 | 40,700 |
| 05 Dec 2023 | 9.99 | 10.01 | 9.68 | 9.77 | 9.77 | 34,200 |
| 04 Dec 2023 | 9.91 | 10.09 | 9.91 | 10.04 | 10.04 | 46,600 |
| 01 Dec 2023 | 9.80 | 9.97 | 9.80 | 9.94 | 9.94 | 49,700 |
| 30 Nov 2023 | 9.80 | 9.83 | 9.59 | 9.76 | 9.76 | 34,800 |
| 29 Nov 2023 | 9.68 | 9.83 | 9.68 | 9.79 | 9.79 | 25,400 |
| 28 Nov 2023 | 9.84 | 9.84 | 9.70 | 9.70 | 9.70 | 23,700 |
| 27 Nov 2023 | 9.73 | 9.83 | 9.73 | 9.80 | 9.80 | 28,600 |
| 24 Nov 2023 | 9.76 | 9.95 | 9.76 | 9.84 | 9.84 | 20,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.