Indicators

Partners Bancorp (NQ: PTRS )

7.150 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.556	8.662	8.556	8.604	5,388	+0.05(+0.56%)
Apr 28, 2022	8.547	8.556	8.532	8.556	1,188	+0.01(+0.11%)
Apr 27, 2022	8.547	8.547	8.537	8.547	1,556	-0.01(-0.11%)
Apr 26, 2022	8.662	8.691	8.547	8.556	13,665	-0.11(-1.32%)
Apr 25, 2022	8.518	8.670	8.508	8.670	5,514	+0.06(+0.65%)
Apr 22, 2022	9.037	9.037	8.614	8.614	6,731	-0.19(-2.19%)
Apr 21, 2022	9.018	9.018	8.806	8.806	2,495	-0.05(-0.54%)
Apr 20, 2022	8.720	8.874	8.720	8.854	15,592	+0.14(+1.66%)
Apr 19, 2022	8.672	8.749	8.662	8.710	10,237	+0.14(+1.69%)
Apr 18, 2022	8.614	8.614	8.566	8.566	1,365	+0.01(+0.11%)
Apr 14, 2022	8.662	8.662	8.556	8.556	9,511	-0.15(-1.77%)
Apr 13, 2022	8.566	8.710	8.566	8.710	7,714	+0.06(+0.72%)
Apr 12, 2022	8.662	8.662	8.648	8.648	1,519	-0.03(-0.39%)
Apr 11, 2022	8.575	8.681	8.575	8.681	768	+0.12(+1.35%)
Apr 08, 2022	8.566	8.691	8.566	8.566	1,823	+0.00(+0.00%)
Apr 07, 2022	8.609	8.646	8.566	8.566	1,669	-0.08(-0.89%)
Apr 06, 2022	8.835	8.835	8.643	8.643	28,513	-0.11(-1.21%)
Apr 05, 2022	8.833	8.833	8.672	8.749	5,697	+0.02(+0.22%)
Apr 04, 2022	8.768	8.852	8.720	8.729	3,399	-0.07(-0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.