Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 5.41 | -0.06 | -1.10% | 5.46 | 5.50 | 5.3901 | 1,805,733 |
| Apr 18 2024 | 5.47 | 0.05 | 0.92% | 5.45 | 5.49 | 5.41 | 1,811,242 |
| Apr 17 2024 | 5.42 | 0.04 | 0.74% | 5.38 | 5.44 | 5.37 | 1,274,861 |
| Apr 16 2024 | 5.38 | -0.04 | -0.74% | 5.41 | 5.42 | 5.34 | 1,674,361 |
| Apr 15 2024 | 5.42 | 0.04 | 0.74% | 5.40 | 5.45 | 5.38 | 1,683,312 |
| Apr 12 2024 | 5.38 | -0.06 | -1.10% | 5.45 | 5.45 | 5.35 | 1,353,257 |
| Apr 11 2024 | 5.44 | -0.01 | -0.18% | 5.43 | 5.465 | 5.42 | 1,006,165 |
| Apr 10 2024 | 5.45 | -0.03 | -0.55% | 5.45 | 5.47 | 5.42 | 1,264,231 |
| Apr 09 2024 | 5.48 | 0.02 | 0.37% | 5.45 | 5.48 | 5.45 | 837,466 |
| Apr 08 2024 | 5.46 | 0.01 | 0.18% | 5.45 | 5.475 | 5.43 | 1,010,256 |
| Apr 05 2024 | 5.45 | 0.02 | 0.37% | 5.42 | 5.46 | 5.405 | 1,123,365 |
| Apr 04 2024 | 5.43 | -0.04 | -0.73% | 5.48 | 5.50 | 5.42 | 1,517,274 |
| Apr 03 2024 | 5.47 | 0.03 | 0.55% | 5.45 | 5.48 | 5.45 | 1,170,979 |
| Apr 02 2024 | 5.44 | -0.05 | -0.91% | 5.46 | 5.475 | 5.415 | 1,811,453 |
| Apr 01 2024 | 5.49 | -0.03 | -0.54% | 5.51 | 5.545 | 5.46 | 1,841,113 |
| Mar 28 2024 | 5.52 | 0.03 | 0.55% | 5.50 | 5.55 | 5.47 | 2,796,351 |
| Mar 27 2024 | 5.49 | 0.03 | 0.55% | 5.46 | 5.50 | 5.44 | 2,742,425 |
| Mar 26 2024 | 5.46 | -0.07 | -1.27% | 5.47 | 5.49 | 5.45 | 1,963,638 |
| Mar 25 2024 | 5.53 | 0.03 | 0.45% | 5.51 | 5.57 | 5.50 | 2,440,113 |
| Mar 22 2024 | 5.505 | -0.01 | -0.09% | 5.51 | 5.54 | 5.48 | 1,635,249 |
| Mar 21 2024 | 5.51 | 0.05 | 0.92% | 5.46 | 5.57 | 5.45 | 2,012,094 |
| Mar 20 2024 | 5.46 | -0.02 | -0.36% | 5.49 | 5.49 | 5.41 | 2,272,350 |
| Mar 19 2024 | 5.48 | 0.03 | 0.55% | 5.45 | 5.50 | 5.44 | 1,455,595 |
| Mar 18 2024 | 5.45 | -0.11 | -1.98% | 5.54 | 5.5526 | 5.45 | 2,606,865 |
| Mar 15 2024 | 5.56 | 0.05 | 0.91% | 5.50 | 5.58 | 5.48 | 2,465,006 |
| Mar 14 2024 | 5.51 | -0.07 | -1.25% | 5.64 | 5.64 | 5.50 | 1,764,294 |
| Mar 13 2024 | 5.58 | 0.02 | 0.36% | 5.56 | 5.63 | 5.52 | 1,648,799 |
| Mar 12 2024 | 5.56 | 0.05 | 0.91% | 5.51 | 5.56 | 5.49 | 1,437,998 |
| Mar 11 2024 | 5.51 | 0.06 | 1.10% | 5.45 | 5.53 | 5.40 | 1,874,467 |
| Mar 08 2024 | 5.45 | 0.01 | 0.18% | 5.46 | 5.54 | 5.43 | 1,902,630 |
| Mar 07 2024 | 5.44 | -0.01 | -0.18% | 5.45 | 5.52 | 5.44 | 2,044,991 |
| Mar 06 2024 | 5.45 | 0.03 | 0.55% | 5.45 | 5.49 | 5.43 | 2,247,695 |
| Mar 05 2024 | 5.42 | -0.09 | -1.54% | 5.49 | 5.50 | 5.41 | 2,225,501 |
| Mar 04 2024 | 5.505 | 0.00 | 0.09% | 5.50 | 5.57 | 5.48 | 2,042,628 |
| Mar 01 2024 | 5.50 | -0.02 | -0.36% | 5.55 | 5.55 | 5.49 | 2,175,959 |
| Feb 29 2024 | 5.52 | 0.02 | 0.36% | 5.53 | 5.57 | 5.50 | 1,656,073 |
| Feb 28 2024 | 5.50 | -0.15 | -2.65% | 5.63 | 5.66 | 5.50 | 2,550,731 |
| Feb 27 2024 | 5.65 | 0.06 | 1.07% | 5.62 | 5.66 | 5.575 | 1,209,665 |
| Feb 26 2024 | 5.59 | -0.15 | -2.61% | 5.68 | 5.785 | 5.575 | 2,327,248 |
| Feb 23 2024 | 5.74 | 0.03 | 0.53% | 5.75 | 5.75 | 5.68 | 2,251,640 |
| Feb 22 2024 | 5.71 | -0.12 | -2.06% | 5.83 | 5.86 | 5.70 | 2,370,337 |
| Feb 21 2024 | 5.83 | 0.17 | 3.00% | 5.67 | 5.85 | 5.64 | 2,601,351 |
| Feb 20 2024 | 5.66 | -0.17 | -2.92% | 5.80 | 5.84 | 5.65 | 2,304,195 |
| Feb 16 2024 | 5.83 | 0.13 | 2.28% | 5.59 | 5.85 | 5.59 | 2,706,549 |
| Feb 15 2024 | 5.70 | 0.28 | 5.17% | 5.48 | 5.74 | 5.425 | 3,653,089 |
| Feb 14 2024 | 5.42 | 0.09 | 1.69% | 5.34 | 5.45 | 5.34 | 2,001,653 |
| Feb 13 2024 | 5.33 | -0.09 | -1.66% | 5.38 | 5.41 | 5.30 | 3,087,466 |
| Feb 12 2024 | 5.42 | 0.01 | 0.18% | 5.42 | 5.47 | 5.23 | 5,108,541 |
| Feb 09 2024 | 5.41 | -0.39 | -6.72% | 5.75 | 5.76 | 5.29 | 10,725,262 |
| Feb 08 2024 | 5.80 | -0.01 | -0.17% | 5.83 | 5.84 | 5.78 | 1,721,585 |
| Feb 07 2024 | 5.81 | 0.01 | 0.17% | 5.85 | 5.86 | 5.738 | 1,489,730 |
| Feb 06 2024 | 5.80 | -0.02 | -0.34% | 5.80 | 5.8358 | 5.77 | 1,570,256 |
| Feb 05 2024 | 5.82 | -0.02 | -0.34% | 5.82 | 5.84 | 5.73 | 1,583,799 |
| Feb 02 2024 | 5.84 | 0.04 | 0.69% | 5.80 | 5.855 | 5.75 | 1,633,076 |
| Feb 01 2024 | 5.80 | -0.06 | -1.02% | 5.91 | 5.91 | 5.70 | 3,713,900 |
| Jan 31 2024 | 5.86 | -0.16 | -2.66% | 6.03 | 6.044 | 5.84 | 3,163,966 |
| Jan 30 2024 | 6.02 | -0.14 | -2.27% | 6.13 | 6.15 | 6.01 | 1,799,007 |
| Jan 29 2024 | 6.16 | -0.03 | -0.48% | 6.18 | 6.19 | 6.12 | 1,152,107 |
| Jan 26 2024 | 6.19 | -0.05 | -0.80% | 6.18 | 6.22 | 6.155 | 1,145,365 |
| Jan 25 2024 | 6.24 | 0.04 | 0.65% | 6.23 | 6.245 | 6.17 | 1,627,924 |
| Jan 24 2024 | 6.20 | 0.01 | 0.16% | 6.21 | 6.25 | 6.19 | 1,807,722 |
| Jan 23 2024 | 6.19 | 0.03 | 0.49% | 6.16 | 6.24 | 6.1505 | 1,645,012 |
| Jan 22 2024 | 6.16 | 0.09 | 1.48% | 6.10 | 6.18 | 6.09 | 1,827,153 |
