Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.55 | 0.04 | 0.73% | 5.52 | 5.55 | 5.50 | 1,986,632 |
| Jul 25 2024 | 5.51 | 0.01 | 0.18% | 5.52 | 5.58 | 5.50 | 1,395,533 |
| Jul 24 2024 | 5.50 | -0.08 | -1.43% | 5.59 | 5.59 | 5.50 | 1,526,572 |
| Jul 23 2024 | 5.58 | 0.00 | 0.00% | 5.57 | 5.59 | 5.555 | 951,745 |
| Jul 22 2024 | 5.58 | 0.09 | 1.64% | 5.50 | 5.58 | 5.50 | 1,641,396 |
| Jul 19 2024 | 5.49 | -0.10 | -1.79% | 5.57 | 5.61 | 5.49 | 1,930,417 |
| Jul 18 2024 | 5.59 | -0.01 | -0.18% | 5.61 | 5.63 | 5.562 | 2,795,416 |
| Jul 17 2024 | 5.60 | 0.00 | 0.00% | 5.61 | 5.62 | 5.54 | 2,671,624 |
| Jul 16 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.62 | 5.58 | 1,898,769 |
| Jul 15 2024 | 5.60 | 0.04 | 0.72% | 5.59 | 5.62 | 5.55 | 1,618,714 |
| Jul 12 2024 | 5.56 | -0.02 | -0.36% | 5.60 | 5.63 | 5.56 | 1,812,694 |
| Jul 11 2024 | 5.58 | -0.02 | -0.36% | 5.59 | 5.61 | 5.56 | 1,689,627 |
| Jul 10 2024 | 5.60 | 0.08 | 1.45% | 5.51 | 5.60 | 5.50 | 1,489,454 |
| Jul 09 2024 | 5.52 | 0.01 | 0.18% | 5.50 | 5.53 | 5.49 | 1,150,167 |
| Jul 08 2024 | 5.51 | 0.01 | 0.18% | 5.49 | 5.52 | 5.49 | 1,014,985 |
| Jul 05 2024 | 5.50 | -0.02 | -0.36% | 5.52 | 5.52 | 5.48 | 1,199,490 |
| Jul 03 2024 | 5.52 | 0.02 | 0.36% | 5.50 | 5.54 | 5.485 | 924,949 |
| Jul 02 2024 | 5.50 | 0.01 | 0.18% | 5.48 | 5.50 | 5.46 | 1,539,141 |
| Jul 01 2024 | 5.49 | -0.03 | -0.54% | 5.53 | 5.56 | 5.46 | 1,507,575 |
| Jun 28 2024 | 5.52 | 0.00 | 0.00% | 5.52 | 5.52 | 5.52 | 0 |
| Jun 27 2024 | 5.52 | -0.01 | -0.18% | 5.53 | 5.54 | 5.48 | 1,360,507 |
| Jun 26 2024 | 5.53 | -0.06 | -1.07% | 5.52 | 5.555 | 5.51 | 1,393,188 |
| Jun 25 2024 | 5.59 | -0.03 | -0.53% | 5.64 | 5.65 | 5.57 | 1,757,861 |
| Jun 24 2024 | 5.62 | 0.07 | 1.26% | 5.58 | 5.64 | 5.58 | 1,641,551 |
| Jun 21 2024 | 5.55 | -0.03 | -0.54% | 5.60 | 5.60 | 5.54 | 2,417,996 |
| Jun 20 2024 | 5.58 | -0.04 | -0.71% | 5.62 | 5.63 | 5.57 | 2,022,311 |
| Jun 18 2024 | 5.62 | 0.03 | 0.54% | 5.59 | 5.65 | 5.56 | 1,615,241 |
| Jun 17 2024 | 5.59 | 0.01 | 0.18% | 5.58 | 5.61 | 5.5227 | 1,286,114 |
| Jun 14 2024 | 5.58 | 0.01 | 0.18% | 5.55 | 5.60 | 5.51 | 913,445 |
| Jun 13 2024 | 5.57 | -0.03 | -0.54% | 5.58 | 5.58 | 5.49 | 1,485,224 |
| Jun 12 2024 | 5.60 | 0.08 | 1.45% | 5.58 | 5.63 | 5.56 | 1,250,930 |
| Jun 11 2024 | 5.52 | -0.02 | -0.36% | 5.54 | 5.55 | 5.475 | 1,177,652 |
| Jun 10 2024 | 5.54 | -0.05 | -0.89% | 5.58 | 5.59 | 5.53 | 891,730 |
| Jun 07 2024 | 5.59 | 0.03 | 0.54% | 5.56 | 5.59 | 5.52 | 1,244,090 |
| Jun 06 2024 | 5.56 | -0.08 | -1.42% | 5.63 | 5.64 | 5.55 | 1,656,257 |
| Jun 05 2024 | 5.64 | -0.02 | -0.35% | 5.65 | 5.65 | 5.575 | 1,587,970 |
| Jun 04 2024 | 5.66 | 0.05 | 0.89% | 5.62 | 5.67 | 5.60 | 1,302,879 |
| Jun 03 2024 | 5.61 | -0.01 | -0.18% | 5.61 | 5.64 | 5.58 | 1,196,449 |
| May 31 2024 | 5.62 | 0.03 | 0.54% | 5.58 | 5.655 | 5.571 | 1,177,703 |
| May 30 2024 | 5.59 | 0.01 | 0.18% | 5.55 | 5.60 | 5.54 | 959,087 |
| May 29 2024 | 5.58 | -0.09 | -1.59% | 5.57 | 5.62 | 5.57 | 1,296,348 |
| May 28 2024 | 5.67 | -0.02 | -0.35% | 5.685 | 5.72 | 5.65 | 1,628,598 |
| May 24 2024 | 5.69 | 0.10 | 1.79% | 5.60 | 5.69 | 5.597 | 1,059,567 |
| May 23 2024 | 5.59 | -0.09 | -1.58% | 5.68 | 5.69 | 5.58 | 1,260,552 |
| May 22 2024 | 5.68 | -0.01 | -0.18% | 5.66 | 5.72 | 5.6502 | 1,356,175 |
| May 21 2024 | 5.69 | 0.08 | 1.34% | 5.62 | 5.69 | 5.61 | 1,596,510 |
| May 20 2024 | 5.615 | -0.05 | -0.80% | 5.66 | 5.68 | 5.58 | 2,032,121 |
| May 17 2024 | 5.66 | 0.05 | 0.89% | 5.63 | 5.66 | 5.6088 | 975,820 |
| May 16 2024 | 5.61 | -0.05 | -0.88% | 5.63 | 5.67 | 5.5201 | 1,815,212 |
| May 15 2024 | 5.66 | 0.07 | 1.25% | 5.62 | 5.69 | 5.61 | 2,233,256 |
| May 14 2024 | 5.59 | 0.13 | 2.29% | 5.50 | 5.59 | 5.4867 | 1,945,485 |
| May 13 2024 | 5.465 | -0.01 | -0.09% | 5.50 | 5.50 | 5.4101 | 1,250,590 |
| May 10 2024 | 5.47 | 0.02 | 0.46% | 5.42 | 5.55 | 5.42 | 2,471,709 |
| May 09 2024 | 5.445 | 0.23 | 4.31% | 5.30 | 5.55 | 5.275 | 3,714,111 |
| May 08 2024 | 5.22 | -0.04 | -0.76% | 5.28 | 5.28 | 5.22 | 1,403,405 |
| May 07 2024 | 5.26 | 0.01 | 0.19% | 5.25 | 5.29 | 5.25 | 1,153,173 |
| May 06 2024 | 5.25 | 0.02 | 0.38% | 5.24 | 5.28 | 5.23 | 1,427,760 |
| May 03 2024 | 5.23 | 0.01 | 0.19% | 5.23 | 5.28 | 5.23 | 1,196,685 |
| May 02 2024 | 5.22 | -0.03 | -0.57% | 5.28 | 5.28 | 5.20 | 1,409,620 |
| May 01 2024 | 5.25 | 0.04 | 0.77% | 5.20 | 5.28 | 5.1713 | 1,325,403 |
| Apr 30 2024 | 5.21 | -0.03 | -0.57% | 5.22 | 5.25 | 5.14 | 2,604,944 |
