PTRS

Partners Bancorp Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Partners Bancorp PTRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.28 -5.06% 5.25 18:00:01
Close Price Low Price High Price Open Price Previous Close
5.25 5.25 5.73 5.61 5.53
more quote information »

PTRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.006.095.255.9216,477-0.75-12.5%
1 Month5.676.095.255.808,680-0.42-7.41%
3 Months6.396.955.255.939,231-1.14-17.84%
6 Months6.396.955.255.939,231-1.14-17.84%
1 Year6.396.955.255.939,231-1.14-17.84%
3 Years6.396.955.255.939,231-1.14-17.84%
5 Years6.396.955.255.939,231-1.14-17.84%

PTRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 5.25 -0.28 -5.06% 5.61 5.73 5.25 15,241
Sep 24 2020 5.53 -0.26 -4.49% 5.62 5.92 5.62 3,134
Sep 23 2020 5.79 -0.20 -3.34% 5.79 5.95 5.505 10,112
Sep 22 2020 5.99 0.23 3.99% 5.68 5.99 5.56 6,298
Sep 21 2020 5.76 -0.24 -4.0% 5.81 6.09 5.5601 10,774
Sep 18 2020 6.00 0.08 1.35% 6.00 6.00 5.75 52,069
Sep 17 2020 5.92 0.16 2.78% 5.75 5.95 5.75 2,018
Sep 16 2020 5.76 -0.11 -1.87% 5.60 5.97 5.60 5,741
Sep 15 2020 5.87 0.22 3.89% 5.68 5.87 5.68 56
Sep 14 2020 5.65 -0.10 -1.74% 5.79 5.80 5.50 15,644
Sep 11 2020 5.75 0.00 0.0% 5.78 5.78 5.75 57
Sep 10 2020 5.75 0.00 0.0% 5.87 5.87 5.75 2,381
Sep 09 2020 5.75 0.00 0.0% 5.89 5.98 5.75 9,608
Sep 08 2020 5.75 -0.21 -3.52% 5.72 5.95 5.56 4,542
Sep 04 2020 5.96 0.30 5.3% 5.74 5.96 5.55 6,337
Sep 03 2020 5.66 -0.04 -0.7% 5.66 5.75 5.60 14,486
Sep 02 2020 5.70 -0.05 -0.87% 5.69 5.7499 5.69 4,241
Sep 01 2020 5.75 0.27 4.93% 5.56 5.75 5.50 5,705
Aug 31 2020 5.48 -0.27 -4.7% 5.56 5.70 5.48 14,505
Aug 28 2020 5.75 0.10 1.77% 5.67 5.88 5.66 5,834
Aug 27 2020 5.65 -0.44 -7.22% 6.00 6.00 5.65 8,280
See More Historical Prices »


Your Recent History
NASDAQ
PTRS
Partners B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.