Pathfinder Bancorp Stock Price History, PBHC Historical Prices

Add to My Stocks
$16.2 $0.15 (0.93%) PBHC stock closing price May 21, 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 $16.05 on May 18, 2018, and a low of $7.43 on May 21, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-05-11 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 21.81 1.94
2018-05-04 15.75 15.86 15.62 15.84 3,797 22 1.95
2018-05-03 15.88 15.94 15.75 15.78 4,504 21.92 1.95
2018-05-02 15.94 16.3 15.36 15.6 16,109 21.67 1.92
2018-05-01 15.91 16.64 15.9 15.92 31,796 22.11 1.96
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
2018-03-29 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
2018-03-23 15.92 15.92 15.86 15.86 325 22.03 1.96
2018-03-22 15.55 15.56 15.4 15.4 3,322 21.39 1.9
2018-03-21 15.62 15.62 15.62 15.62 237 21.69 1.93
2018-03-20 15.3 15.3 15.3 15.3 699 21.25 1.89
2018-03-19 15.4 15.4 15.3 15.31 727 21.26 1.89
2018-03-16 15.45 15.85 15.45 15.85 9,437 22.01 1.96
2018-03-15 0 0 0 15.45 50 - -
2018-03-14 0 0 0 15.45 3 - -
2018-03-13 0 0 0 15.45 10 - -
2018-03-12 15.69 15.69 15.45 15.45 2,711 21.46 1.91
2018-03-09 15.82 15.82 15.82 15.82 578 21.97 1.95
2018-03-08 15.65 15.7 15.25 15.35 4,893 21.32 1.89
2018-03-07 15.46 15.76 15.37 15.37 876 21.35 1.9
2018-03-06 15.45 15.84 15.43 15.43 1,037 21.43 1.9
2018-03-05 15.51 15.68 15.51 15.68 308 21.78 1.93
2018-03-02 15.32 15.32 15.32 15.32 210 21.28 1.89
2018-03-01 0 0 0 15.25 33 - -
2018-02-28 15.25 15.45 15.25 15.25 27,661 21.18 1.88
2018-02-27 15.4 15.54 15.26 15.33 3,934 21.29 1.89
2018-02-26 15.3 15.3 15.3 15.3 298 21.25 1.89
2018-02-23 15.26 15.26 15.26 15.26 313 21.19 1.88
2018-02-22 15.29 15.3 15.26 15.26 3,420 21.19 1.88
2018-02-21 15.28 15.4 15.25 15.4 823 21.39 1.9
2018-02-20 15.25 15.25 15.25 15.25 100 21.18 1.88
2018-02-19 0 0 0 15.25 0 - -
2018-02-16 15.4 15.4 15.25 15.25 8,150 21.18 1.88
2018-02-15 15.31 15.31 15.25 15.25 3,109 21.18 1.88
2018-02-14 0 0 0 15.26 0 - -
2018-02-13 0 0 0 15.26 9 - -
2018-02-12 15.45 15.45 15.26 15.26 3,635 21.19 1.88
2018-02-09 15.38 15.38 15.28 15.31 3,031 21.26 1.89
2018-02-08 15.39 15.39 15.39 15.39 2,002 21.38 1.9
2018-02-07 0 0 0 15.31 1 - -
2018-02-06 15.45 15.45 15.3 15.31 5,327 21.26 1.89
2018-02-05 15.45 15.55 15.45 15.46 5,702 21.47 1.91
2018-02-02 15.69 15.69 15.47 15.47 3,251 17.99 2
2018-02-01 15.61 15.61 15.55 15.55 599 18.08 2.01
2018-01-31 0 0 0 15.54 87 - -
2018-01-30 15.54 15.54 15.54 15.54 139 18.07 2
2018-01-29 15.92 15.92 15.51 15.51 1,885 18.04 2
2018-01-26 15.8 15.8 15.67 15.67 1,019 18.22 2.02
2018-01-25 0 0 0 15.78 0 - -
2018-01-24 15.5 16 15.5 15.78 3,208 18.34 2.03
2018-01-23 0 0 0 15.48 0 - -
2018-01-22 15.51 15.68 15.48 15.48 4,232 18 2
2018-01-19 15.46 15.46 15.46 15.46 171 17.98 1.99
2018-01-18 15.47 15.75 15.4 15.41 10,247 17.92 1.99
2018-01-17 15.76 15.82 15.41 15.41 1,027 17.92 1.99
2018-01-16 15.98 15.98 15.45 15.45 2,337 17.97 1.99
2018-01-15 0 0 0 15.4 0 - -
2018-01-12 15.4 15.5 15.3 15.4 17,017 17.91 1.99
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 Price16.05May 18,2018
Min Stock Price7.43May 21,2013
Avg Stock Price11.62

Pathfinder Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.24Apr 26,2018
Min PE Ratio9.7Nov 29,2013
Avg PE Ratio16.65

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 (%)
Southcrest Financial (SCSG)11.350.1 (0.89%)
Poage Bankshares (PBSK)19.050 (0%)
Anchor Bancorp (ANCB)25.40 (0%)
Jacksonville Bancorp (JXSB)33.50.07 (0.21%)
C&j Energy Services (CJESQ)0.310 (0%)
Shizuoka Bk (SHZUY)104.360 (0%)
Weatherford International (WFT)3.580.01 (0.28%)

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 5,163 typically implies breaking news or earnings release. The closing price was $16.2 and 5,163 shares of PBHC were traded on May 21, 2018. The average P/S ratio was 1.84 as can be seen from Pathfinder Bancorp stock history.