Pathfinder Bancorp Inc (PBHC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -7.64705882353 | 17 | 17.7 | 15.68 | 24434 | 16.48194565 | CS |
| 4 | -1.82 | -10.3881278539 | 17.52 | 17.92 | 15.68 | 7069 | 16.66017984 | CS |
| 12 | -1.25 | -7.37463126844 | 16.95 | 19.86 | 15.68 | 5253 | 17.10513753 | CS |
| 26 | 3.09 | 24.5043616178 | 12.61 | 19.86 | 12.61 | 5271 | 16.54941167 | CS |
| 52 | 2.34 | 17.5149700599 | 13.36 | 19.86 | 11.413 | 3785 | 15.32319502 | CS |
| 156 | -1.35 | -7.91788856305 | 17.05 | 21.99 | 11.413 | 3142 | 16.61185327 | CS |
| 260 | 1.72 | 12.3032904149 | 13.98 | 21.99 | 9.08 | 3025 | 15.19101683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 15.7 | -0.75 | -4.56 | 16.3 | 16.35 | 15.66 | 39612 |
| 1736379300 | 16.45 | -0.99 | -5.68 | 17.15 | 17.4 | 16.07 | 94708 |
| 1736292900 | 17.44 | -0.04 | -0.23 | 17.14 | 17.7 | 16.52 | 2691 |
| 1736206500 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 199 |
| 1735947300 | 17.48 | 0.42 | 2.46 | 17.09 | 17.48 | 17 | 444 |
| 1735860900 | 17.06 | -0.44 | -2.51 | 17.06 | 17.45 | 17.06 | 2566 |
| 1735688100 | 17.5 | 0 | 0.00 | 17.1 | 17.5 | 17.1 | 1125 |
| 1735601700 | 17.5 | -0.05 | -0.28 | 17.46 | 17.5 | 17.04 | 1539 |
| 1735342500 | 17.55 | -0.05 | -0.28 | 17.1 | 17.56 | 17.1 | 983 |
| 1735256100 | 17.6 | 0.45 | 2.62 | 17 | 17.6 | 17 | 2289 |
| 1735077840 | 17.15 | -0.46 | -2.61 | 17.5 | 17.5 | 16.66 | 1362 |
| 1734996900 | 17.61 | 0 | 0.00 | 17.17 | 17.61 | 17.17 | 66 |
| 1734737700 | 17.61 | 0.36 | 2.09 | 17.34 | 17.61 | 17.25 | 2423 |
| 1734651300 | 17.25 | 0.44 | 2.62 | 16.88 | 17.33 | 16.88 | 2012 |
| 1734564900 | 16.81 | -0.59 | -3.39 | 17.5 | 17.5 | 16.81 | 1615 |
| 1734478500 | 17.4 | -0.52 | -2.90 | 17.51 | 17.79 | 17.36 | 3164 |
| 1734392100 | 17.92 | 0.02 | 0.11 | 17.55 | 17.92 | 17.485 | 2400 |
| 1734132900 | 17.9 | 0.46 | 2.64 | 17.39 | 17.9 | 17.39 | 1231 |
| 1734046500 | 17.44 | -0.41 | -2.30 | 17.4 | 17.9 | 17.255 | 1721 |
| 1733960100 | 17.85 | 0.08 | 0.45 | 17.51 | 17.85 | 16.8833 | 1598 |
| 1733873700 | 17.77 | 0.32 | 1.83 | 17.3 | 17.77 | 17.3 | 626 |
| 1733787300 | 17.45 | 0.18 | 1.07 | 17.75 | 17.75 | 17.0578 | 1843 |
| 1733528100 | 17.266 | 0.52 | 3.08 | 16.97 | 17.89 | 16.97 | 1539 |
| 1733441700 | 16.75 | -0.25 | -1.47 | 17.12 | 17.51 | 16.11 | 28943 |
| 1733355300 | 17 | -0.29 | -1.68 | 17.39 | 17.6373 | 16.7819 | 16125 |
| 1733268900 | 17.29 | 0.09 | 0.52 | 17.93 | 17.93 | 16.73 | 6096 |
| 1733182500 | 17.2 | -0.67 | -3.75 | 17 | 18.53 | 16.1101 | 2483 |
| 1732917840 | 17.87 | -0.13 | -0.72 | 18.03 | 18.03 | 16.97 | 10275 |
| 1732750500 | 18 | 0 | 0.00 | 18.35 | 18.35 | 18 | 195 |
| 1732664100 | 18 | 0.18 | 1.01 | 17.57 | 18.5 | 17.57 | 1872 |
| 1732577700 | 17.82 | -0.18 | -1.00 | 18.07 | 18.09 | 17.4018 | 1997 |
| 1732318500 | 18 | 0.1 | 0.56 | 18.23 | 18.23 | 17.54 | 2346 |
| 1732232100 | 17.9 | -0.1 | -0.56 | 17.75 | 18.49 | 17.75 | 3032 |
| 1732145700 | 18 | 0 | 0.00 | 17.71 | 18 | 17.71 | 77 |
| 1732059300 | 18 | 0.4 | 2.27 | 17.58 | 18 | 17.58 | 1676 |
| 1731972900 | 17.6 | 0 | 0.00 | 17.36 | 17.6 | 17.36 | 1024 |
| 1731713700 | 17.6 | 0.52 | 3.04 | 17.22 | 17.6 | 17.22 | 1164 |
| 1731627300 | 17.08 | -0.59 | -3.34 | 17.8 | 17.8 | 17.08 | 697 |
| 1731540900 | 17.67 | 0.45 | 2.60 | 17.16 | 18 | 17.16 | 2065 |
| 1731454500 | 17.2221 | -0.16 | -0.91 | 17.24 | 17.4 | 16.629999 | 5566 |
| 1731368100 | 17.38 | -0.09 | -0.49 | 17.51 | 17.51 | 16.75 | 2255 |
| 1731108900 | 17.4659 | 0.53 | 3.10 | 17.3 | 17.4659 | 17.3 | 1999 |
| 1731022500 | 16.94 | -0.4 | -2.31 | 18.59 | 18.59 | 16.649999 | 6041 |
| 1730936100 | 17.34 | -0.34 | -1.92 | 17.09 | 17.625 | 16.6711 | 4907 |
| 1730849700 | 17.68 | 0.73 | 4.31 | 17.2501 | 17.68 | 17.2501 | 1254 |
| 1730763300 | 16.95 | -0.3 | -1.74 | 16.629999 | 16.95 | 16.2 | 19089 |
| 1730500500 | 17.25 | 0 | 0.00 | 16.95 | 17.25 | 16.95 | 188 |
| 1730414100 | 17.25 | -0.44 | -2.49 | 16.12 | 17.73 | 16.12 | 2177 |
| 1730327700 | 17.69 | -0.41 | -2.27 | 17.74 | 17.74 | 17.055 | 1052 |
| 1730241300 | 18.1 | 0 | 0.00 | 17.94 | 18.1 | 17.74 | 333 |
| 1730154900 | 18.1 | 0.25 | 1.37 | 18.46 | 18.46 | 17.3 | 2248 |
| 1729895700 | 17.855 | -0.02 | -0.08 | 18.11 | 18.11 | 17 | 1588 |
| 1729809300 | 17.87 | 0.62 | 3.59 | 17.61 | 17.9 | 17.02 | 6773 |
| 1729722900 | 17.25 | -0.35 | -1.99 | 17.4 | 18.02 | 16.754999 | 5560 |
| 1729636500 | 17.6 | -0.03 | -0.17 | 17.6 | 17.75 | 16.8601 | 5127 |
| 1729550100 | 17.63 | -1.28 | -6.77 | 18.85 | 18.85 | 17.63 | 8298 |
| 1729290900 | 18.91 | 2.42 | 14.70 | 16.95 | 19.86 | 16.695 | 13473 |
| 1729204500 | 16.4866 | 0.3 | 1.83 | 16.6 | 16.8 | 16.0255 | 7092 |
| 1729118100 | 16.19 | 0.03 | 0.19 | 16.14 | 16.425 | 15.81 | 8166 |
| 1729031700 | 16.16 | 0 | 0.00 | 16.55 | 16.55 | 15.84 | 865 |
| 1728945300 | 16.16 | 0.16 | 1.00 | 15.81 | 16.29 | 15.81 | 5146 |
| 1728686100 | 16 | 0 | 0.00 | 16.25 | 16.25 | 15.81 | 113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
