Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 26.6376 | 0.06 | 0.22% | 26.61 | 26.65 | 26.61 | 540 |
| Jun 13 2024 | 26.58 | -0.04 | -0.14% | 26.6181 | 26.6599 | 26.58 | 412 |
| Jun 12 2024 | 26.6181 | 0.02 | 0.09% | 26.595 | 26.658 | 26.595 | 453 |
| Jun 11 2024 | 26.595 | 0.02 | 0.06% | 26.56 | 26.595 | 26.56 | 16 |
| Jun 10 2024 | 26.58 | 0.00 | 0.01% | 26.5768 | 26.58 | 26.5768 | 132 |
| Jun 07 2024 | 26.5768 | 0.08 | 0.29% | 26.48 | 26.58 | 26.48 | 773 |
| Jun 06 2024 | 26.50 | -0.07 | -0.24% | 26.565 | 26.565 | 26.50 | 1 |
| Jun 05 2024 | 26.565 | 0.08 | 0.30% | 26.485 | 26.565 | 26.485 | 1,100 |
| Jun 04 2024 | 26.485 | 0.00 | -0.01% | 26.48 | 26.515 | 26.48 | 3,217 |
| Jun 03 2024 | 26.4867 | -0.01 | -0.03% | 26.4947 | 26.4947 | 26.46 | 2,148 |
| May 31 2024 | 26.4947 | 0.04 | 0.17% | 26.4498 | 26.4947 | 26.4498 | 1,024 |
| May 30 2024 | 26.4498 | -0.02 | -0.06% | 26.44 | 26.49 | 26.44 | 98 |
| May 29 2024 | 26.465 | -0.03 | -0.10% | 26.4903 | 26.4903 | 26.465 | 0 |
| May 28 2024 | 26.4903 | 0.00 | 0.00% | 26.49 | 26.4903 | 26.49 | 1 |
| May 24 2024 | 26.49 | 0.04 | 0.16% | 26.4465 | 26.49 | 26.4465 | 410 |
| May 23 2024 | 26.4465 | -0.02 | -0.09% | 26.47 | 26.47 | 26.4465 | 77 |
| May 22 2024 | 26.47 | -0.05 | -0.19% | 26.52 | 26.52 | 26.47 | 4 |
| May 21 2024 | 26.52 | 0.05 | 0.19% | 26.45 | 26.52 | 26.45 | 445 |
| May 20 2024 | 26.47 | 0.01 | 0.04% | 26.46 | 26.4755 | 26.46 | 263 |
| May 17 2024 | 26.46 | 0.02 | 0.06% | 26.445 | 26.4799 | 26.44 | 472 |
| May 16 2024 | 26.445 | 0.05 | 0.21% | 26.43 | 26.445 | 26.43 | 2 |
| May 15 2024 | 26.39 | 0.01 | 0.04% | 26.3799 | 26.4203 | 26.3799 | 8,488 |
| May 14 2024 | 26.3799 | 0.02 | 0.09% | 26.3562 | 26.3999 | 26.3562 | 381 |
| May 13 2024 | 26.3562 | 0.00 | 0.01% | 26.3545 | 26.3562 | 26.3545 | 13 |
| May 10 2024 | 26.3545 | 0.03 | 0.11% | 26.325 | 26.37 | 26.325 | 119 |
| May 09 2024 | 26.325 | 0.09 | 0.36% | 26.28 | 26.3335 | 26.28 | 552 |
| May 08 2024 | 26.23 | -0.04 | -0.15% | 26.25 | 26.2915 | 26.23 | 4,300 |
| May 07 2024 | 26.27 | 0.00 | 0.02% | 26.30 | 26.30 | 26.27 | 335 |
| May 06 2024 | 26.2654 | 0.05 | 0.21% | 26.2116 | 26.2654 | 26.2116 | 233 |
| May 03 2024 | 26.2116 | 0.13 | 0.50% | 26.08 | 26.24 | 26.08 | 1,631 |
| May 02 2024 | 26.08 | 0.06 | 0.22% | 26.023 | 26.12 | 26.023 | 3,209 |
| May 01 2024 | 26.023 | -0.03 | -0.13% | 26.0573 | 26.11 | 25.99 | 24,201 |
| Apr 30 2024 | 26.0573 | -0.06 | -0.22% | 26.115 | 26.1799 | 26.0573 | 709 |
| Apr 29 2024 | 26.115 | 0.00 | -0.02% | 26.1198 | 26.1198 | 26.115 | 0 |
| Apr 26 2024 | 26.1198 | 0.08 | 0.32% | 26.0356 | 26.1198 | 26.0356 | 33 |
| Apr 25 2024 | 26.0356 | -0.04 | -0.16% | 26.0766 | 26.0766 | 25.96 | 7 |
| Apr 24 2024 | 26.0766 | 0.06 | 0.22% | 26.05 | 26.09 | 26.04 | 731 |
| Apr 23 2024 | 26.02 | 0.07 | 0.25% | 25.9546 | 26.03 | 25.9546 | 936 |
| Apr 22 2024 | 25.9546 | 0.13 | 0.50% | 25.8254 | 25.9546 | 25.8254 | 400 |
| Apr 19 2024 | 25.8254 | -0.05 | -0.18% | 25.87 | 25.87 | 25.8254 | 17 |
| Apr 18 2024 | 25.872 | -0.01 | -0.05% | 25.8849 | 25.8849 | 25.8657 | 961 |
| Apr 17 2024 | 25.8849 | -0.04 | -0.14% | 25.9206 | 25.9206 | 25.8849 | 207 |
| Apr 16 2024 | 25.9206 | -0.01 | -0.03% | 25.9295 | 25.9295 | 25.9206 | 0 |
| Apr 15 2024 | 25.9295 | -0.07 | -0.25% | 25.9954 | 25.9954 | 25.9295 | 16 |
| Apr 12 2024 | 25.9954 | -0.11 | -0.42% | 26.04 | 26.07 | 25.9954 | 1,350 |
| Apr 11 2024 | 26.1041 | 0.05 | 0.18% | 26.057 | 26.1041 | 26.057 | 235 |
| Apr 10 2024 | 26.057 | -0.04 | -0.17% | 26.02 | 26.057 | 26.02 | 16 |
| Apr 09 2024 | 26.1003 | 0.06 | 0.23% | 26.10 | 26.1003 | 26.08 | 602 |
| Apr 08 2024 | 26.04 | -0.04 | -0.13% | 26.075 | 26.075 | 26.04 | 118 |
| Apr 05 2024 | 26.075 | 0.07 | 0.29% | 26.00 | 26.075 | 26.00 | 188 |
| Apr 04 2024 | 26.00 | -0.08 | -0.32% | 26.0845 | 26.0845 | 25.99 | 2,742 |
| Apr 03 2024 | 26.0845 | 0.01 | 0.05% | 26.05 | 26.0845 | 26.05 | 3,610 |
| Apr 02 2024 | 26.0711 | -0.06 | -0.23% | 26.10 | 26.10 | 26.0711 | 133 |
| Apr 01 2024 | 26.13 | 0.00 | -0.01% | 26.1334 | 26.1334 | 26.09 | 10,659 |
| Mar 28 2024 | 26.1334 | 0.02 | 0.09% | 26.11 | 26.1334 | 26.11 | 16,185 |
| Mar 27 2024 | 26.11 | 0.06 | 0.23% | 26.05 | 26.11 | 26.05 | 421 |
| Mar 26 2024 | 26.05 | -0.03 | -0.12% | 26.08 | 26.08 | 26.05 | 329 |
| Mar 25 2024 | 26.08 | -0.01 | -0.06% | 26.0948 | 26.103 | 26.06 | 887 |
| Mar 22 2024 | 26.0948 | 0.01 | 0.04% | 26.0848 | 26.11 | 26.0848 | 58 |
| Mar 21 2024 | 26.0848 | 0.04 | 0.14% | 26.0484 | 26.0848 | 26.0484 | 62 |
| Mar 20 2024 | 26.0484 | 0.06 | 0.22% | 25.99 | 26.0484 | 25.99 | 374 |
| Mar 19 2024 | 25.99 | 0.07 | 0.27% | 25.94 | 25.9939 | 25.94 | 1,339 |
