Pathfinder Bancorp Stock Price History, PBHC Historical Prices

Add to My Stocks
$15.4 $0 (0%) PBHC stock closing price Aug 17, 2018 (Closing)

The 10 year data of Pathfinder Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Pathfinder Bancorp price to earnings ratio data. The Pathfinder Bancorp stock price history chart shows that the stock price reached a high of $16.2 on May 21, 2018, and a low of $7.74 on Aug 20, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-16 15.39 15.56 15.39 15.4 326 20 1.77
2018-08-14 15.2 15.2 15.2 15.2 390 19.74 1.75
2018-08-13 15.15 15.15 15.15 15.15 158 19.68 1.74
2018-08-09 15.2 15.2 15.2 15.2 908 19.74 1.75
2018-08-07 15.21 15.24 15.2 15.22 3,636 19.77 1.75
2018-08-06 15.2 15.25 15.2 15.2 1,412 19.74 1.75
2018-08-03 15.19 15.25 15.17 15.2 4,974 19.74 1.75
2018-08-01 15.29 15.3 15.2 15.25 9,109 19.81 1.76
2018-07-31 15.3 15.3 15.3 15.3 100 19.87 1.76
2018-07-26 15.52 15.52 15.52 15.52 160 20.16 1.85
2018-07-24 15.5 15.5 15.49 15.5 25,289 20.13 1.84
2018-07-18 15.5 15.65 15.5 15.65 8,415 20.33 1.86
2018-07-12 15.56 15.56 15.51 15.51 675 20.15 1.85
2018-07-11 15.5 15.53 15.5 15.53 2,600 20.16 1.85
2018-07-10 15.5 15.59 15.5 15.5 1,074 20.13 1.84
2018-07-06 0 0 0 15.65 4 - -
2018-07-05 0 0 0 15.65 20 - -
2018-07-03 0 0 0 15.65 7 - -
2018-07-02 15.51 15.65 15.51 15.65 1,669 20.33 1.86
2018-06-29 15.97 15.97 15.97 15.97 272 20.74 1.9
2018-06-28 15.97 15.97 15.97 15.97 1,037 20.74 1.9
2018-06-27 0 0 0 15.85 0 - -
2018-06-26 0 0 0 15.85 10 - -
2018-06-25 15.85 15.85 15.85 15.85 1,039 20.58 1.89
2018-06-22 0 0 0 15.92 3 - -
2018-06-21 15.92 15.92 15.92 15.92 190 20.68 1.89
2018-06-20 15.75 15.86 15.75 15.78 1,402 20.5 1.88
2018-06-19 15.75 16.1 15.75 15.85 2,281 20.58 1.89
2018-06-18 0 0 0 15.97 1 - -
2018-06-15 15.97 15.97 15.97 15.97 2,602 20.74 1.9
2018-06-14 15.75 15.91 15.75 15.8 2,927 20.52 1.88
2018-06-13 15.88 15.88 15.88 15.88 356 20.62 1.89
2018-06-12 0 0 0 15.75 180 - -
2018-06-11 15.75 15.81 15.75 15.75 2,565 20.46 1.87
2018-06-08 16.09 16.09 15.75 15.75 789 20.46 1.87
2018-06-07 15.93 15.93 15.93 15.93 286 20.68 1.9
2018-06-06 16.09 16.09 15.75 15.75 1,589 20.46 1.87
2018-06-05 15.75 15.75 15.75 15.75 4,887 20.46 1.87
2018-06-04 15.9 16.04 15.83 15.88 4,421 20.62 1.89
2018-06-01 16.12 16.12 15.44 16.06 13,914 20.86 1.91
2018-05-31 0 0 0 15.85 31 - -
2018-05-30 16.11 16.12 15.71 15.85 6,849 20.58 1.89
2018-05-29 16.12 16.12 16.12 16.12 640 20.94 1.92
2018-05-28 0 0 0 16.12 0 - -
2018-05-25 16.06 16.12 16.06 16.12 1,803 20.94 1.92
2018-05-24 15.85 16.12 15.85 16 5,159 20.78 1.9
2018-05-23 16.11 16.11 15.85 15.85 2,754 20.58 1.89
2018-05-22 15.81 16.07 15.57 16.07 2,530 20.87 1.91
2018-05-21 16.2 16.33 16 16.2 5,163 21.04 1.93
2018-05-18 15.97 16.31 15.85 16.05 11,380 20.84 1.91
2018-05-17 16 16 16 16 218 20.78 1.9
2018-05-16 15.85 16.2 15.7 16 5,258 20.78 1.9
2018-05-15 15.39 15.8 15.35 15.7 6,546 20.39 1.87
2018-05-14 15.2 15.2 15.2 15.2 127 19.74 1.81
2018-05-11 15.25 15.5 15.25 15.25 2,492 19.81 1.81
2018-05-10 15.84 16.05 15 15.05 14,816 19.55 1.79
2018-05-09 15.55 15.75 15.5 15.6 6,677 20.26 1.86
2018-05-08 15.55 15.65 15.55 15.65 401 20.33 1.86
2018-05-07 15.58 15.8 15.44 15.7 2,788 20.39 1.87
2018-05-04 15.75 15.86 15.62 15.84 3,797 20.57 1.89
2018-05-03 15.88 15.94 15.75 15.78 4,504 20.49 1.88
2018-05-02 15.94 16.3 15.36 15.6 16,109 20.26 1.86
2018-05-01 15.91 16.64 15.9 15.92 31,796 20.68 1.89
2018-04-30 16.2 16.2 15.73 15.91 8,615 22.1 1.96
2018-04-27 16.34 16.42 15.58 15.76 4,697 21.89 1.94
2018-04-26 15.78 16.01 15.77 16.01 2,758 22.24 1.98
2018-04-25 15.9 15.9 15.65 15.65 875 21.74 1.93
2018-04-24 15.65 15.8 15.6 15.6 1,727 21.67 1.92
2018-04-23 0 0 0 15.58 94 - -
2018-04-20 15.66 15.66 15.5 15.58 2,398 21.64 1.92
2018-04-19 15.01 15.5 15 15.5 6,011 21.53 1.91
2018-04-18 15.12 15.15 15.03 15.04 1,020 20.89 1.86
2018-04-17 0 0 0 15.1 220 - -
2018-04-16 0 0 0 15.1 52 - -
2018-04-13 15.4 15.5 15.1 15.1 7,042 20.97 1.86
2018-04-12 15.45 15.45 15.4 15.4 856 21.39 1.9
2018-04-11 15.35 15.35 15.25 15.25 3,091 21.18 1.88
2018-04-10 15.8 15.8 15.8 15.8 248 21.94 1.95
2018-04-09 0 0 0 15.8 0 - -
2018-04-06 15.75 15.81 15.6 15.8 3,606 21.94 1.95
2018-04-05 15.71 15.75 15.59 15.6 810 21.67 1.92
2018-04-04 15.31 15.31 15.31 15.31 229 21.26 1.89
2018-04-03 15.18 15.4 15.18 15.26 937 21.19 1.88
2018-04-02 15.21 15.49 15.21 15.49 568 21.51 1.91
2018-03-30 0 0 0 15.45 0 - -
2018-03-29 15.4 15.45 15.4 15.45 345 21.46 1.91
2018-03-28 15.21 15.3 15.21 15.21 2,972 21.13 1.88
2018-03-27 15.45 15.45 15.4 15.4 929 21.39 1.9
2018-03-26 16.64 16.64 15.32 15.32 3,859 21.28 1.89
Get more Data

Pathfinder Bancorp Stock History Chart

View PBHC PE ratio, PS ratio stocks charts and compare with peers.
PBHC Chart
Note: Compare Pathfinder Bancorp stock price history with the index and industry peers.

Pathfinder Bancorp Stock Price History: Past 5 years

Max Stock Price16.2May 21,2018
Min Stock Price7.74Aug 20,2013
Avg Stock Price11.97

Pathfinder Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.24Apr 26,2018
Min PE Ratio9.7Nov 29,2013
Avg PE Ratio16.84

Pathfinder Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.22Jun 13,2017
Min PS Ratio0.89Aug 20,2013
Avg PS Ratio1.84

PBHC Industry Peers

Company Price Change (%)
Kentucky First (KFFB)8.20.15 (1.86%)
Southcrest Financial (SCSG)110.35 (3.29%)
Home Federal Bancorp (HFBL)33.130.62 (1.84%)
Jacksonville Bancorp (JXSB)33.650 (0%)
C&j Energy Services (CJESQ)0.310 (0%)
Shizuoka Bk (SHZUY)87.040 (0%)
Weatherford International (WFT)2.610.01 (0.38%)

We provide Pathfinder Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Pathfinder Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Pathfinder Bancorp stock price history. An abnormally high daily 59 typically implies breaking news or earnings release. The closing price was $15.4 and 59 shares of PBHC were traded on Aug 17, 2018. The average P/S ratio was 1.84 as can be seen from Pathfinder Bancorp stock history.