Pioneer Bancorp Inc (NQ: PBFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.00	10.18	10.00	10.09	10,958	+0.09(+0.90%)
May 27, 2022	9.980	10.02	9.970	10.00	7,561	+0.10(+1.01%)
May 26, 2022	9.750	9.960	9.750	9.900	8,222	+0.03(+0.30%)
May 25, 2022	9.720	9.900	9.720	9.870	9,214	+0.06(+0.61%)
May 24, 2022	9.870	9.947	9.800	9.810	5,339	-0.02(-0.20%)
May 23, 2022	9.840	9.900	9.750	9.830	5,237	+0.10(+1.03%)
May 20, 2022	9.790	9.790	9.610	9.730	11,690	+0.01(+0.10%)
May 19, 2022	9.900	9.950	9.720	9.720	19,780	-0.04(-0.41%)
May 18, 2022	9.950	9.950	9.710	9.760	8,992	-0.04(-0.41%)
May 17, 2022	9.810	9.920	9.628	9.800	7,087	+0.11(+1.14%)
May 16, 2022	9.840	9.842	9.660	9.690	25,285	-0.19(-1.92%)
May 13, 2022	9.930	10.02	9.810	9.880	11,884	+0.00(+0.00%)
May 12, 2022	10.02	10.02	9.850	9.880	10,792	-0.14(-1.40%)
May 11, 2022	10.04	10.05	9.950	10.02	14,697	-0.04(-0.40%)
May 10, 2022	10.07	10.09	9.980	10.06	27,399	+0.06(+0.60%)
May 09, 2022	10.15	10.16	9.860	10.00	29,189	-0.19(-1.86%)
May 06, 2022	10.26	10.26	10.15	10.19	32,087	-0.06(-0.59%)
May 05, 2022	10.30	10.33	10.20	10.25	20,756	-0.11(-1.06%)
May 04, 2022	10.40	10.40	10.20	10.36	28,890	-0.04(-0.38%)
May 03, 2022	10.38	10.40	10.27	10.40	9,565	+0.05(+0.48%)
May 02, 2022	10.40	10.40	10.23	10.35	10,833	-0.05(-0.48%)
Apr 29, 2022	10.40	10.40	10.26	10.40	20,491	+0.02(+0.19%)
Apr 28, 2022	10.40	10.40	10.30	10.38	9,661	+0.03(+0.29%)
Apr 27, 2022	10.35	10.38	10.30	10.35	5,119	+0.07(+0.68%)
Apr 26, 2022	10.37	10.49	10.28	10.28	14,004	-0.17(-1.63%)
Apr 25, 2022	10.38	10.45	10.31	10.45	13,936	+0.03(+0.29%)
Apr 22, 2022	10.49	10.72	10.41	10.42	9,634	+0.02(+0.19%)
Apr 21, 2022	10.41	10.41	10.38	10.40	17,225	-0.08(-0.76%)
Apr 20, 2022	10.25	10.48	10.23	10.48	23,191	+0.18(+1.75%)
Apr 19, 2022	10.28	10.32	10.18	10.30	16,536	+0.07(+0.68%)
Apr 18, 2022	10.34	10.40	10.16	10.23	17,171	-0.08(-0.78%)
Apr 14, 2022	10.38	10.47	10.29	10.31	9,978	-0.04(-0.39%)
Apr 13, 2022	10.23	10.35	10.21	10.35	7,103	+0.15(+1.47%)
Apr 12, 2022	10.21	10.31	10.16	10.20	12,022	+0.01(+0.10%)
Apr 11, 2022	10.16	10.19	10.15	10.19	10,864	-0.03(-0.29%)
Apr 08, 2022	10.16	10.25	10.15	10.22	18,550	+0.02(+0.20%)
Apr 07, 2022	10.31	10.31	10.18	10.20	5,980	+0.03(+0.29%)
Apr 06, 2022	10.30	10.30	10.15	10.17	26,626	-0.14(-1.36%)
Apr 05, 2022	10.30	10.32	10.30	10.31	22,282	-0.03(-0.29%)
Apr 04, 2022	10.46	10.47	10.31	10.34	12,746	-0.09(-0.86%)
Apr 01, 2022	10.41	10.47	10.35	10.43	10,067	-0.09(-0.86%)
Mar 31, 2022	10.46	10.52	10.41	10.52	16,192	+0.06(+0.57%)
Mar 30, 2022	10.53	10.56	10.40	10.46	10,930	+0.10(+0.97%)
Mar 29, 2022	10.55	10.55	10.30	10.36	23,005	-0.19(-1.80%)
Mar 28, 2022	10.50	10.58	10.50	10.55	8,162	+0.01(+0.09%)
Mar 25, 2022	10.60	10.67	10.43	10.54	14,639	-0.08(-0.75%)
Mar 24, 2022	10.60	10.70	10.57	10.62	6,303	-0.10(-0.93%)
Mar 23, 2022	10.93	10.93	10.69	10.72	4,415	-0.08(-0.74%)
Mar 22, 2022	10.72	11.00	10.64	10.80	7,426	+0.15(+1.41%)
Mar 21, 2022	11.04	11.10	10.58	10.65	15,185	-0.40(-3.62%)
Mar 18, 2022	10.55	11.09	10.48	11.05	68,141	+0.50(+4.74%)
Mar 17, 2022	10.48	10.55	10.48	10.55	15,327	-0.01(-0.09%)
Mar 16, 2022	10.49	10.61	10.47	10.56	11,272	+0.10(+0.96%)
Mar 15, 2022	10.63	10.63	10.45	10.46	6,868	-0.09(-0.85%)
Mar 14, 2022	10.35	10.60	10.35	10.55	6,902	+0.22(+2.13%)
Mar 11, 2022	10.47	10.47	10.28	10.33	14,829	-0.14(-1.34%)
Mar 10, 2022	10.30	10.62	10.28	10.47	19,473	+0.10(+0.96%)
Mar 09, 2022	10.49	10.52	10.32	10.37	14,153	+0.02(+0.19%)
Mar 08, 2022	10.33	10.43	10.31	10.35	31,116	+0.05(+0.49%)
Mar 07, 2022	10.40	10.42	10.26	10.30	29,403	-0.20(-1.90%)
Mar 04, 2022	10.52	10.53	10.42	10.50	11,425	-0.06(-0.57%)
Mar 03, 2022	10.57	10.65	10.51	10.56	12,490	+0.08(+0.76%)
Mar 02, 2022	10.46	10.48	10.36	10.48	5,338	+0.12(+1.16%)