Pioneer Bancorp Inc (NQ: PBFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	9.970	9.970	9.810	9.950	18,734	+0.10(+1.02%)
May 22, 2024	9.390	9.970	9.390	9.850	52,327	+0.46(+4.90%)
May 21, 2024	9.330	9.470	9.320	9.390	9,037	+0.08(+0.86%)
May 20, 2024	9.092	9.310	9.092	9.310	6,121	+0.06(+0.65%)
May 17, 2024	9.280	9.280	9.250	9.250	5,917	+0.06(+0.65%)
May 16, 2024	9.160	9.250	9.020	9.190	12,998	+0.09(+0.99%)
May 15, 2024	9.170	9.211	9.100	9.100	6,574	-0.03(-0.33%)
May 14, 2024	9.210	9.255	8.970	9.130	16,108	-0.07(-0.76%)
May 13, 2024	9.290	9.290	9.120	9.200	3,094	-0.11(-1.18%)
May 10, 2024	9.500	9.500	9.300	9.310	4,907	-0.02(-0.21%)
May 09, 2024	9.080	9.350	9.080	9.330	13,750	+0.13(+1.41%)
May 08, 2024	9.110	9.215	9.080	9.200	14,849	+0.14(+1.55%)
May 07, 2024	8.940	9.130	8.916	9.060	14,308	+0.26(+2.95%)
May 06, 2024	9.570	9.570	8.760	8.800	84,558	-0.35(-3.83%)
May 03, 2024	9.000	9.270	8.930	9.150	19,130	+0.16(+1.78%)
May 02, 2024	8.900	8.990	8.890	8.990	13,940	+0.10(+1.12%)
May 01, 2024	8.945	8.945	8.800	8.890	13,243	+0.04(+0.40%)
Apr 30, 2024	8.850	8.900	8.760	8.855	20,577	-0.04(-0.39%)
Apr 29, 2024	9.000	9.000	8.820	8.890	15,393	-0.11(-1.22%)
Apr 26, 2024	8.980	9.000	8.870	9.000	22,081	+0.04(+0.45%)
Apr 25, 2024	8.890	8.990	8.880	8.960	14,392	+0.01(+0.11%)
Apr 24, 2024	8.830	9.000	8.810	8.950	10,676	+0.00(+0.00%)
Apr 23, 2024	9.080	9.090	8.900	8.950	11,135	-0.14(-1.54%)
Apr 22, 2024	9.080	9.100	8.960	9.090	9,965	-0.01(-0.11%)
Apr 19, 2024	8.980	9.100	8.980	9.100	10,894	+0.07(+0.83%)
Apr 18, 2024	8.970	9.080	8.872	9.025	13,047	+0.08(+0.84%)
Apr 17, 2024	9.060	9.060	8.840	8.950	7,814	+0.09(+1.02%)
Apr 16, 2024	8.970	9.070	8.860	8.860	7,623	-0.05(-0.56%)
Apr 15, 2024	9.070	9.070	8.910	8.910	36,559	-0.10(-1.11%)
Apr 12, 2024	9.140	9.140	9.010	9.010	9,562	-0.09(-0.93%)
Apr 11, 2024	9.200	9.200	9.080	9.095	30,176	-0.02(-0.27%)
Apr 10, 2024	9.300	9.370	9.060	9.120	25,742	-0.18(-1.94%)
Apr 09, 2024	9.220	9.310	9.220	9.300	4,133	-0.05(-0.53%)
Apr 08, 2024	9.300	9.350	9.120	9.350	6,712	+0.04(+0.43%)
Apr 05, 2024	9.280	9.380	9.280	9.310	15,902	+0.01(+0.11%)
Apr 04, 2024	9.380	9.380	9.230	9.300	9,344	-0.03(-0.32%)
Apr 03, 2024	9.400	9.400	9.180	9.330	19,989	-0.10(-1.06%)
Apr 02, 2024	9.350	9.630	9.270	9.430	16,009	-0.03(-0.32%)
Apr 01, 2024	9.670	9.944	9.410	9.460	12,519	-0.35(-3.57%)
Mar 28, 2024	9.730	9.810	9.730	9.810	8,349	-0.09(-0.91%)
Mar 27, 2024	9.750	9.930	9.680	9.900	12,309	+0.13(+1.33%)
Mar 26, 2024	9.770	9.770	9.590	9.770	7,860	+0.01(+0.10%)
Mar 25, 2024	9.260	9.910	9.110	9.760	77,184	+0.46(+4.95%)
Mar 22, 2024	9.290	9.374	9.285	9.300	5,346	-0.06(-0.64%)
Mar 21, 2024	9.260	9.360	9.260	9.360	10,110	+0.01(+0.11%)
Mar 20, 2024	9.230	9.350	9.162	9.350	11,358	+0.05(+0.54%)
Mar 19, 2024	9.220	9.340	9.220	9.300	6,095	+0.04(+0.43%)
Mar 18, 2024	9.083	9.300	9.083	9.260	5,095	+0.00(+0.00%)
Mar 15, 2024	9.060	9.280	9.060	9.260	51,209	+0.05(+0.54%)
Mar 14, 2024	9.290	9.300	9.155	9.210	26,489	-0.17(-1.81%)
Mar 13, 2024	9.300	9.380	9.300	9.380	6,319	+0.05(+0.54%)
Mar 12, 2024	9.380	9.420	9.270	9.330	6,240	-0.08(-0.85%)
Mar 11, 2024	9.500	9.500	9.410	9.410	4,373	-0.03(-0.32%)
Mar 08, 2024	9.480	9.480	9.360	9.440	8,712	+0.03(+0.32%)
Mar 07, 2024	9.370	9.470	9.370	9.410	4,935	+0.04(+0.43%)
Mar 06, 2024	9.180	9.370	9.180	9.370	5,830	+0.07(+0.75%)
Mar 05, 2024	9.170	9.330	9.120	9.300	6,526	+0.14(+1.53%)
Mar 04, 2024	9.290	9.290	9.075	9.160	9,825	-0.09(-0.97%)
Mar 01, 2024	9.190	9.320	9.190	9.250	12,492	-0.07(-0.75%)
Feb 29, 2024	9.360	9.360	9.250	9.320	16,201	+0.07(+0.76%)
Feb 28, 2024	9.130	9.300	9.130	9.250	8,251	-0.03(-0.32%)
Feb 27, 2024	9.220	9.280	9.210	9.280	3,586	+0.07(+0.76%)
Feb 26, 2024	9.073	9.210	9.073	9.210	4,305	-0.05(-0.54%)
Feb 23, 2024	9.220	9.260	9.210	9.260	3,571	+0.11(+1.20%)
Feb 22, 2024	9.060	9.229	9.020	9.150	12,881	-0.06(-0.65%)
Feb 21, 2024	9.260	9.260	9.020	9.210	12,427	-0.05(-0.54%)
Feb 20, 2024	9.270	9.630	9.260	9.260	14,688	-0.15(-1.59%)
Feb 16, 2024	9.560	9.770	9.370	9.410	10,581	-0.21(-2.18%)
Feb 15, 2024	9.530	9.620	9.430	9.620	11,954	+0.16(+1.69%)
Feb 14, 2024	8.810	9.460	8.810	9.460	11,160	+0.53(+5.94%)
Feb 13, 2024	9.260	9.360	8.805	8.930	37,049	-0.53(-5.60%)
Feb 12, 2024	9.945	9.980	9.370	9.460	66,002	-0.44(-4.44%)
Feb 09, 2024	9.382	10.00	9.382	9.900	9,466	+0.34(+3.56%)
Feb 08, 2024	9.310	9.650	9.260	9.560	9,559	+0.11(+1.16%)
Feb 07, 2024	9.480	9.500	9.260	9.450	15,659	-0.14(-1.46%)
Feb 06, 2024	9.560	9.650	9.510	9.590	4,727	-0.02(-0.21%)
Feb 05, 2024	9.520	10.46	9.520	9.610	14,892	-0.20(-2.04%)
Feb 02, 2024	9.650	9.880	9.641	9.810	8,611	-0.03(-0.30%)
Feb 01, 2024	9.800	9.960	9.755	9.840	10,469	+0.09(+0.92%)
Jan 31, 2024	10.17	10.29	9.750	9.750	14,377	-0.05(-0.51%)
Jan 30, 2024	10.45	10.50	9.800	9.800	9,047	-0.57(-5.50%)
Jan 29, 2024	9.800	10.37	9.800	10.37	9,619	+0.49(+4.96%)
Jan 26, 2024	9.510	9.910	9.510	9.880	14,612	+0.37(+3.89%)
Jan 25, 2024	9.510	9.510	9.490	9.510	10,517	+0.00(+0.00%)
Jan 24, 2024	10.00	10.00	9.470	9.510	20,536	-0.59(-5.84%)
Jan 23, 2024	10.45	10.45	10.10	10.10	4,806	-0.40(-3.81%)
Jan 22, 2024	10.57	10.57	10.01	10.50	10,525	+0.45(+4.48%)
Jan 19, 2024	9.800	10.05	9.750	10.05	6,921	+0.29(+2.97%)
Jan 18, 2024	9.850	9.875	9.760	9.760	5,676	+0.00(+0.00%)
Jan 17, 2024	9.750	9.900	9.635	9.760	11,912	+0.01(+0.10%)
Jan 16, 2024	9.620	9.900	9.580	9.750	12,105	-0.06(-0.61%)
Jan 12, 2024	9.860	9.860	9.685	9.810	4,961	+0.10(+0.98%)
Jan 11, 2024	9.640	9.770	9.640	9.715	11,571	+0.04(+0.36%)
Jan 10, 2024	9.620	9.780	9.500	9.680	8,496	+0.08(+0.83%)
Jan 09, 2024	9.460	10.07	9.460	9.600	18,790	+0.02(+0.21%)
Jan 08, 2024	9.710	9.917	9.580	9.580	8,222	-0.14(-1.44%)
Jan 05, 2024	9.690	9.870	9.460	9.720	36,933	-0.06(-0.61%)
Jan 04, 2024	9.780	9.840	9.780	9.780	7,283	+0.10(+1.03%)
Jan 03, 2024	9.940	9.940	9.550	9.680	18,078	-0.22(-2.22%)
Jan 02, 2024	9.800	10.01	9.670	9.900	14,577	-0.11(-1.10%)
Dec 29, 2023	10.64	10.64	10.01	10.01	10,922	-0.70(-6.54%)
Dec 28, 2023	10.81	10.81	10.57	10.71	13,162	-0.03(-0.28%)
Dec 27, 2023	10.69	10.93	10.69	10.74	12,317	-0.17(-1.56%)
Dec 26, 2023	10.85	11.00	10.84	10.91	10,626	+0.18(+1.68%)
Dec 22, 2023	10.27	10.73	9.930	10.73	19,173	+0.49(+4.79%)
Dec 21, 2023	10.20	10.49	10.20	10.24	10,098	+0.21(+2.09%)
Dec 20, 2023	9.808	10.17	9.808	10.03	20,153	+0.28(+2.87%)
Dec 19, 2023	9.625	9.800	9.482	9.750	19,437	+0.38(+4.06%)
Dec 18, 2023	9.790	9.850	9.260	9.370	20,041	-0.35(-3.60%)
Dec 15, 2023	9.330	9.880	9.300	9.720	68,184	+0.47(+5.08%)
Dec 14, 2023	9.210	9.500	8.790	9.250	55,646	+0.25(+2.78%)
Dec 13, 2023	8.330	9.220	8.330	9.000	22,258	+0.65(+7.78%)
Dec 12, 2023	8.310	8.645	8.300	8.350	20,654	-0.10(-1.18%)
Dec 11, 2023	8.960	8.960	8.400	8.450	28,086	-0.45(-5.06%)
Dec 08, 2023	8.690	9.030	8.690	8.900	7,282	+0.11(+1.25%)
Dec 07, 2023	8.930	8.930	8.715	8.790	9,242	-0.02(-0.23%)
Dec 06, 2023	9.000	9.020	8.810	8.810	15,045	-0.25(-2.76%)
Dec 05, 2023	9.080	9.370	9.020	9.060	13,318	+0.03(+0.33%)
Dec 04, 2023	8.180	9.240	8.180	9.030	66,324	+0.83(+10.12%)
Dec 01, 2023	8.300	8.370	7.970	8.200	39,503	-0.08(-0.91%)
Nov 30, 2023	8.482	8.490	8.160	8.275	30,475	-0.26(-3.10%)
Nov 29, 2023	8.300	8.605	8.300	8.540	12,059	+0.18(+2.15%)
Nov 28, 2023	8.310	8.480	8.300	8.360	9,316	-0.01(-0.12%)
Nov 27, 2023	8.292	8.490	8.292	8.370	5,410	-0.13(-1.53%)
Nov 24, 2023	8.740	8.740	8.380	8.500	4,458	-0.02(-0.23%)
Nov 22, 2023	8.500	8.701	8.450	8.520	14,975	+0.05(+0.59%)
Nov 21, 2023	8.340	8.722	8.340	8.470	4,717	+0.08(+0.95%)
Nov 20, 2023	8.330	8.450	8.330	8.390	4,782	+0.14(+1.70%)
Nov 17, 2023	8.220	8.330	8.190	8.250	13,948	+0.12(+1.48%)
Nov 16, 2023	8.100	8.295	8.100	8.130	10,594	+0.03(+0.37%)
Nov 15, 2023	8.380	8.450	7.980	8.100	25,257	+0.01(+0.12%)
Nov 14, 2023	7.950	8.200	7.930	8.090	41,522	+0.18(+2.28%)
Nov 13, 2023	7.880	8.000	7.840	7.910	22,790	-0.06(-0.75%)
Nov 10, 2023	8.040	8.050	7.920	7.970	14,390	-0.04(-0.50%)
Nov 09, 2023	8.100	8.140	7.940	8.010	46,782	-0.09(-1.11%)
Nov 08, 2023	8.490	8.495	8.020	8.100	19,756	-0.47(-5.48%)
Nov 07, 2023	8.240	8.782	8.240	8.570	7,060	+0.17(+2.02%)
Nov 06, 2023	8.300	8.590	8.220	8.400	13,982	+0.10(+1.20%)
Nov 03, 2023	8.380	8.380	8.178	8.300	10,030	+0.12(+1.47%)
Nov 02, 2023	8.140	8.250	8.070	8.180	10,145	+0.04(+0.49%)
Nov 01, 2023	8.190	8.190	8.030	8.140	12,122	-0.06(-0.73%)
Oct 31, 2023	7.860	8.200	7.860	8.200	7,611	+0.25(+3.14%)
Oct 30, 2023	8.350	8.350	7.810	7.950	25,527	-0.28(-3.40%)
Oct 27, 2023	8.330	8.330	8.200	8.230	5,708	+0.02(+0.24%)
Oct 26, 2023	8.160	8.270	8.120	8.210	16,563	+0.05(+0.61%)
Oct 25, 2023	8.200	8.270	8.110	8.160	20,653	-0.14(-1.69%)
Oct 24, 2023	8.375	8.375	8.260	8.300	5,628	-0.11(-1.31%)
Oct 23, 2023	8.293	8.500	8.293	8.410	4,454	-0.10(-1.18%)
Oct 20, 2023	8.450	8.650	8.450	8.510	14,484	+0.10(+1.19%)
Oct 19, 2023	8.550	8.550	8.310	8.410	9,681	+0.01(+0.12%)
Oct 18, 2023	8.490	8.830	8.400	8.400	57,123	-0.08(-0.94%)
Oct 17, 2023	8.490	8.700	8.420	8.480	12,615	+0.10(+1.19%)
Oct 16, 2023	8.450	8.590	8.370	8.380	32,573	-0.17(-1.99%)
Oct 13, 2023	8.630	8.630	8.435	8.550	6,487	+0.00(+0.00%)
Oct 12, 2023	8.450	8.550	8.450	8.550	10,550	+0.02(+0.23%)
Oct 11, 2023	8.600	8.675	8.450	8.530	11,634	+0.04(+0.47%)
Oct 10, 2023	8.570	8.620	8.380	8.490	12,405	-0.12(-1.39%)
Oct 09, 2023	8.470	8.860	8.435	8.610	24,268	+0.01(+0.12%)
Oct 06, 2023	8.540	8.630	8.500	8.600	13,494	+0.14(+1.65%)
Oct 05, 2023	8.630	8.900	8.400	8.460	27,264	-0.04(-0.47%)
Oct 04, 2023	8.530	8.710	8.500	8.500	6,297	+0.00(+0.00%)
Oct 03, 2023	8.450	8.603	8.450	8.500	4,754	+0.07(+0.83%)
Oct 02, 2023	8.300	8.590	8.300	8.430	11,815	-0.11(-1.29%)
Sep 29, 2023	8.910	9.164	8.410	8.540	26,803	-0.53(-5.84%)
Sep 28, 2023	9.270	9.270	9.070	9.070	3,799	-0.13(-1.41%)
Sep 27, 2023	8.930	9.310	8.570	9.200	8,412	+0.36(+4.07%)
Sep 26, 2023	8.930	8.970	8.840	8.840	6,051	-0.18(-2.00%)
Sep 25, 2023	9.126	9.260	8.880	9.020	7,000	+0.06(+0.67%)
Sep 22, 2023	9.010	9.200	8.800	8.960	5,935	+0.09(+1.01%)
Sep 21, 2023	9.120	9.240	8.760	8.870	13,329	-0.20(-2.21%)
Sep 20, 2023	9.100	9.100	9.070	9.070	6,573	-0.03(-0.33%)
Sep 19, 2023	9.210	9.300	9.100	9.100	15,188	-0.01(-0.11%)
Sep 18, 2023	9.190	9.490	9.055	9.110	9,410	-0.23(-2.46%)
Sep 15, 2023	8.890	9.340	8.890	9.340	76,884	+0.44(+4.94%)
Sep 14, 2023	8.800	8.900	8.760	8.900	13,041	+0.21(+2.42%)
Sep 13, 2023	8.760	8.815	8.550	8.690	13,693	-0.22(-2.47%)
Sep 12, 2023	8.860	8.910	8.860	8.910	3,391	+0.06(+0.68%)
Sep 11, 2023	8.940	8.970	8.760	8.850	14,325	+0.00(+0.00%)
Sep 08, 2023	8.810	8.910	8.750	8.850	13,964	+0.14(+1.61%)
Sep 07, 2023	8.890	8.890	8.710	8.710	40,017	-0.10(-1.14%)
Sep 06, 2023	8.910	9.000	8.496	8.810	13,102	-0.17(-1.89%)
Sep 05, 2023	8.920	8.980	8.910	8.980	5,745	-0.07(-0.77%)
Sep 01, 2023	9.000	9.170	9.000	9.050	7,479	+0.04(+0.44%)
Aug 31, 2023	9.020	9.120	9.000	9.010	11,426	+0.00(+0.00%)
Aug 30, 2023	9.020	9.030	9.010	9.010	6,547	-0.16(-1.74%)
Aug 29, 2023	9.030	9.170	9.030	9.170	3,990	+0.17(+1.89%)
Aug 28, 2023	9.081	9.081	9.000	9.000	6,603	-0.17(-1.85%)
Aug 25, 2023	9.170	9.170	9.170	9.170	2,637	+0.00(+0.00%)
Aug 24, 2023	9.010	9.260	9.010	9.170	5,629	+0.00(+0.00%)
Aug 23, 2023	9.072	9.170	9.072	9.170	3,502	+0.22(+2.46%)
Aug 22, 2023	9.010	9.240	8.950	8.950	9,537	-0.18(-1.97%)
Aug 21, 2023	9.120	9.180	9.020	9.130	9,113	-0.15(-1.62%)
Aug 18, 2023	9.260	9.560	9.060	9.280	18,277	-0.16(-1.69%)
Aug 17, 2023	9.550	9.550	9.400	9.440	9,098	+0.01(+0.11%)
Aug 16, 2023	9.420	9.490	9.410	9.430	3,343	-0.01(-0.11%)
Aug 15, 2023	9.480	9.480	9.260	9.440	5,384	-0.11(-1.15%)
Aug 14, 2023	9.630	9.630	9.440	9.550	3,242	-0.20(-2.05%)
Aug 11, 2023	9.420	9.750	9.420	9.750	4,528	+0.10(+1.04%)
Aug 10, 2023	9.540	9.800	9.530	9.650	6,131	+0.00(+0.00%)
Aug 09, 2023	9.640	9.800	9.640	9.650	9,480	-0.04(-0.41%)
Aug 08, 2023	9.640	9.800	9.600	9.690	8,038	-0.02(-0.21%)
Aug 07, 2023	9.720	9.789	9.710	9.710	2,645	-0.05(-0.51%)
Aug 04, 2023	9.970	10.03	9.650	9.760	24,057	-0.22(-2.20%)
Aug 03, 2023	9.620	10.00	9.560	9.980	20,930	+0.32(+3.31%)
Aug 02, 2023	9.660	9.860	9.650	9.660	121,038	-0.16(-1.63%)
Aug 01, 2023	9.591	9.990	9.591	9.820	4,979	-0.01(-0.10%)
Jul 31, 2023	9.900	9.965	9.650	9.830	8,519	-0.01(-0.10%)
Jul 28, 2023	9.840	9.840	9.840	9.840	5,953	+0.24(+2.50%)
Jul 27, 2023	9.640	9.900	9.450	9.600	12,113	-0.04(-0.41%)
Jul 26, 2023	9.610	9.700	9.400	9.640	14,541	+0.06(+0.63%)
Jul 25, 2023	9.730	9.730	9.520	9.580	5,601	-0.14(-1.44%)
Jul 24, 2023	9.740	9.980	9.650	9.720	17,825	+0.07(+0.73%)
Jul 21, 2023	9.710	10.00	9.561	9.650	28,558	-0.03(-0.31%)
Jul 20, 2023	9.500	9.740	9.500	9.680	6,155	-0.03(-0.31%)
Jul 19, 2023	9.585	9.710	9.585	9.710	3,349	-0.02(-0.21%)
Jul 18, 2023	9.300	9.730	9.220	9.730	19,431	+0.43(+4.62%)
Jul 17, 2023	9.290	9.300	9.200	9.300	2,719	+0.24(+2.65%)
Jul 14, 2023	9.290	9.300	9.060	9.060	8,329	-0.23(-2.48%)
Jul 13, 2023	9.180	9.290	9.180	9.290	4,443	+0.19(+2.09%)
Jul 12, 2023	9.090	9.220	8.962	9.100	6,254	+0.00(+0.00%)
Jul 11, 2023	9.032	9.300	9.032	9.100	6,869	-0.01(-0.11%)
Jul 10, 2023	9.290	9.290	9.030	9.110	6,610	-0.04(-0.44%)
Jul 07, 2023	8.870	9.220	8.870	9.150	31,391	+0.20(+2.23%)
Jul 06, 2023	8.975	8.985	8.915	8.950	11,249	-0.01(-0.11%)
Jul 05, 2023	8.990	8.990	8.960	8.960	3,271	-0.12(-1.32%)
Jul 03, 2023	9.070	9.080	9.000	9.080	3,820	+0.13(+1.45%)
Jun 30, 2023	8.980	8.990	8.850	8.950	15,138	-0.04(-0.44%)
Jun 29, 2023	8.930	9.090	8.930	8.990	4,735	+0.03(+0.33%)
Jun 28, 2023	8.900	8.960	8.810	8.960	2,744	+0.00(+0.00%)
Jun 27, 2023	8.900	9.040	8.830	8.960	12,813	+0.01(+0.11%)
Jun 26, 2023	8.840	8.950	8.670	8.950	12,048	+0.04(+0.45%)
Jun 23, 2023	8.730	8.990	8.650	8.910	72,213	+0.06(+0.68%)
Jun 22, 2023	8.690	8.920	8.610	8.850	11,683	+0.00(+0.00%)
Jun 21, 2023	8.840	8.930	8.600	8.850	8,309	+0.01(+0.11%)
Jun 20, 2023	8.600	8.840	8.542	8.840	7,200	+0.32(+3.76%)
Jun 16, 2023	8.950	8.970	8.520	8.520	37,998	-0.33(-3.73%)