Patriot National Bancorp Stock Price History, PNBK Historical Prices

Add to My Stocks
$19.85 $0.25 (1.24%) PNBK stock closing price Jun 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Patriot National Bancorp stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Patriot National Bancorp P/E ratio data for the stock. The Patriot National Bancorp stock price history chart shows that the stock price was at a low of $9.7 on Jan 28, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 19.6 20.1 19.55 20.1 3,390 22.58 2.13
2018-06-15 20.35 20.35 20.35 20.35 156 22.87 2.16
2018-06-14 20.14 20.4 20.14 20.4 1,891 22.92 2.17
2018-06-13 19.85 19.85 19.85 19.85 101 22.3 2.11
2018-06-12 19.88 19.88 19.75 19.75 2,699 22.19 2.1
2018-06-11 20 20 19.8 19.8 2,106 22.25 2.1
2018-06-08 19.8 20.5 19.71 20.05 3,563 22.53 2.13
2018-06-07 20.2 20.4 20.15 20.4 2,602 22.92 2.17
2018-06-06 20.15 20.15 19.75 19.75 1,387 22.19 2.1
2018-06-05 20 20.15 19.8 20.15 2,260 22.64 2.14
2018-06-04 20.65 20.7 20.05 20.7 5,737 23.26 2.2
2018-06-01 20.75 20.75 20 20 6,173 22.47 2.12
2018-05-31 20.85 21.1 19.56 20.45 16,587 22.98 2.17
2018-05-30 20.45 21.15 20.45 20.5 11,293 23.03 2.18
2018-05-29 20.7 20.7 19.8 20.5 4,905 23.03 2.18
2018-05-25 19.5 20.89 19.45 20.7 12,661 23.26 2.2
2018-05-24 0 0 0 19.25 0 - -
2018-05-23 0 0 0 19.25 35 - -
2018-05-22 0 0 0 19.25 7 - -
2018-05-21 19.25 19.25 19.25 19.25 501 21.63 2.04
2018-05-18 19.58 19.58 19.58 19.58 266 22 2.08
2018-05-17 19.99 20 19.95 20 1,233 22.47 2.12
2018-05-16 0 0 0 19.5 29 - -
2018-05-15 0 0 0 19.5 26 - -
2018-05-14 0 0 0 19.5 15 - -
2018-05-11 19.75 19.75 19.5 19.5 331 21.91 2.07
2018-05-10 0 0 0 19.05 19 - -
2018-05-09 0 0 0 19.05 24 - -
2018-05-08 0 0 0 19.05 9 - -
2018-05-07 0 0 0 19.05 11 - -
2018-05-04 0 0 0 19.05 5 - -
2018-05-03 19.05 19.05 19.05 19.05 609 17.97 2.17
2018-05-02 0 0 0 19.05 3 - -
2018-05-01 19.05 19.19 19.05 19.05 4,377 17.97 2.17
2018-04-30 19.15 19.4 19.15 19.4 444 18.3 2.21
2018-04-27 19.5 19.5 19.42 19.42 1,437 18.32 2.21
2018-04-26 19.5 19.5 19.5 19.5 1,946 18.4 2.22
2018-04-25 19.25 19.25 19.25 19.25 334 18.16 2.19
2018-04-24 0 0 0 19.15 31 - -
2018-04-23 19.15 19.15 19.15 19.15 415 18.07 2.18
2018-04-20 19.3 19.3 19.3 19.3 283 18.21 2.2
2018-04-19 0 0 0 19.3 45 - -
2018-04-18 0 0 0 19.3 56 - -
2018-04-17 0 0 0 19.3 50 - -
2018-04-16 0 0 0 19.3 81 - -
2018-04-13 0 0 0 19.3 41 - -
2018-04-12 0 0 0 19.3 105 - -
2018-04-11 0 0 0 19.3 25 - -
2018-04-10 0 0 0 19.3 0 - -
2018-04-09 19.25 19.3 18.8 19.3 1,307 18.21 2.2
2018-04-06 18.97 18.97 18.9 18.9 2,633 17.83 2.15
2018-04-05 19 19 19 19 911 17.93 2.16
2018-04-04 0 0 0 19.05 7 - -
2018-04-03 19.05 19.05 19.05 19.05 1,022 17.97 2.17
2018-04-02 18.55 18.55 18.55 18.55 170 17.5 2.11
2018-03-30 0 0 0 19.4 0 - -
2018-03-29 19.4 19.4 19.4 19.4 909 18.3 2.21
2018-03-28 0 0 0 19.25 20 - -
2018-03-27 19 19.25 19 19.25 4,483 18.16 2.19
2018-03-26 18.93 18.93 18.93 18.93 396 17.85 2.15
2018-03-23 18.5 18.5 18 18 754 16.98 2.05
2018-03-22 0 0 0 18.5 6 - -
2018-03-21 18.5 18.5 18.5 18.5 167 17.45 2.1
2018-03-20 18.5 18.5 18.5 18.5 142 17.45 2.1
2018-03-19 18.97 18.97 18.5 18.5 266 17.45 2.1
2018-03-16 18.6 19.13 18.55 18.6 1,049 17.55 2.12
2018-03-15 18.6 19.5 18.6 19.5 833 18.4 2.22
2018-03-14 0 0 0 18.83 58 - -
2018-03-13 19.05 19.05 18.83 18.83 482 17.76 2.14
2018-03-12 18.6 18.6 18.6 18.6 820 17.55 2.12
2018-03-09 19.45 19.45 19.45 19.45 194 18.35 2.21
2018-03-08 19.5 19.5 19.45 19.45 206 18.35 2.21
2018-03-07 18.8 19.5 18.8 19.5 2,136 18.4 2.22
2018-03-06 19.5 19.5 19.5 19.5 328 18.4 2.22
2018-03-05 19.7 19.7 19.7 19.7 387 18.59 2.24
2018-03-02 18.75 18.75 18.75 18.75 135 17.69 2.13
2018-03-01 18.75 18.75 18.71 18.71 2,516 17.65 2.13
2018-02-28 18.15 18.29 18.15 18.25 910 17.22 2.08
2018-02-27 18.26 18.26 18.26 18.26 945 17.22 2.08
2018-02-26 18.25 18.25 18.15 18.15 402 17.12 2.06
2018-02-23 19 19 18.3 18.3 6,090 17.26 2.08
2018-02-22 18.7 18.7 18.6 18.6 3,774 17.55 2.12
2018-02-21 19.3 19.3 18.65 18.72 14,863 17.66 2.13
2018-02-20 18.8 18.8 18.8 18.8 329 17.74 2.14
2018-02-19 0 0 0 18.8 0 - -
2018-02-16 18.8 18.8 18.8 18.8 2,757 17.74 2.14
2018-02-15 19.7 19.7 19.7 19.7 425 18.59 2.24
2018-02-14 20 20 20 20 254 18.87 2.27
2018-02-13 19.06 20 19.06 20 346 18.87 2.27
Get more Data

Patriot National Bancorp Stock History Chart

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

Patriot National Bancorp Stock Price History: Past 5 years

Max Stock Price20.7May 25,2018
Min Stock Price9.7Jan 28,2014
Avg Stock Price15.29

Patriot National Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.26May 25,2018
Min PE Ratio2.83Mar 09,2015
Avg PE Ratio11.16

Patriot National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.28Sep 08,2014
Min PS Ratio1.34Feb 06,2014
Avg PS Ratio2.27

PNBK Industry Peers

Company Price Change (%)
Wellesley Bank (WEBK)33.10.45 (1.38%)
Pb Bancorp (PBBI)11.160.06 (0.54%)
First Bancorp (FNLC)29.770.1 (0.34%)
Commnty Bcp Vt (CMTV)17.50.25 (1.45%)
Camden National (CAC)47.30.06 (0.13%)
Salisbury Bancorp (SAL)44.550 (0%)
Citizens Financial Group (CFG)41.890.14 (0.34%)

Patriot National Bancorp share price history helps an investor analyze a company's history and do Patriot National Bancorp stock analysis . Patriot National Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 2,770 typically implies breaking news or earnings release. PNBK stock saw a high of $19.96, and a low of $19.6 on last trading day. The average P/S ratio was 2.27 as can be seen from Patriot National Bancorp stock history.