Stockscreener 앱 받기
12.19
0.33%
0.04
Provident Bancorp Inc 주식 (PVBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $12.25 | $12.15 | $0.10 | 26,562.0 | +0.33% |
| 2025-08-07 | $12.23 | $12.10 | $0.13 | 55,932.0 | -0.08% |
| 2025-08-06 | $12.27 | $12.10 | $0.17 | 23,591.0 | -0.65% |
| 2025-08-05 | $12.24 | $12.11 | $0.13 | 63,568.0 | +0.41% |
| 2025-08-04 | $12.23 | $12.14 | $0.085 | 61,412.0 | +0.41% |
| 2025-08-01 | $12.21 | $12.00 | $0.21 | 217,722.0 | -0.57% |
| 2025-07-31 | $12.37 | $12.20 | $0.17 | 98,624.0 | -0.73% |
| 2025-07-30 | $12.52 | $12.30 | $0.22 | 65,147.0 | -1.44% |
| 2025-07-29 | $12.66 | $12.48 | $0.18 | 66,266.0 | -0.95% |
| 2025-07-28 | $12.66 | $12.49 | $0.17 | 73,394.0 | -0.71% |
| 2025-07-25 | $12.80 | $12.62 | $0.175 | 58,639.0 | -0.55% |
| 2025-07-24 | $13.02 | $12.57 | $0.45 | 145,978.0 | +1.59% |
| 2025-07-23 | $12.59 | $12.51 | $0.085 | 16,195.0 | -0.79% |
| 2025-07-22 | $12.75 | $12.62 | $0.13 | 95,830.0 | -0.16% |
| 2025-07-21 | $12.73 | $12.63 | $0.105 | 73,431.0 | +0.56% |
| 2025-07-18 | $12.74 | $12.55 | $0.19 | 59,667.0 | -0.47% |
| 2025-07-17 | $12.70 | $12.59 | $0.11 | 55,475.0 | +0.64% |
| 2025-07-16 | $12.83 | $12.52 | $0.31 | 79,381.0 | -1.64% |
| 2025-07-15 | $13.00 | $12.79 | $0.21 | 152,703.0 | -1.16% |
| 2025-07-14 | $12.96 | $12.09 | $0.8658 | 64,230.0 | +0.94% |
Provident Bancorp Inc 주식 (PVBC) 연도별 가격 이력
이 심층 분석에서는 Provident Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PVBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provident Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Provident Bancorp Inc 주식 (PVBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.27 | $12.00 | $0.27 | 475,349.0 | -0.16% |
| 2025-07 | $13.02 | $12.09 | $0.9258 | 2,223,041.0 | -2.24% |
| 2025-06 | $12.58 | $11.23 | $1.35 | 8,084,188.0 | +9.66% |
| 2025-05 | $11.58 | $10.94 | $0.645 | 641,134.0 | +2.61% |
| 2025-04 | $12.00 | $10.38 | $1.62 | 523,077.0 | -3.31% |
| 2025-03 | $12.28 | $11.27 | $1.01 | 447,024.0 | -4.57% |
| 2025-02 | $12.96 | $11.66 | $1.30 | 523,944.0 | +2.73% |
| 2025-01 | $12.40 | $10.51 | $1.89 | 468,454.0 | +2.72% |
Provident Bancorp Inc 주식 (PVBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.00 | $11.31 | $0.69 | 591,274.0 | -2.74% |
| 2024-11 | $11.74 | $10.27 | $1.47 | 887,412.0 | +12.54% |
| 2024-10 | $10.94 | $10.09 | $0.85 | 760,150.0 | -3.89% |
| 2024-09 | $11.34 | $10.11 | $1.23 | 699,506.0 | -2.18% |
| 2024-08 | $11.13 | $9.67 | $1.46 | 683,547.0 | +1.29% |
| 2024-07 | $12.32 | $10.00 | $2.32 | 1,220,172.0 | +6.87% |
| 2024-06 | $10.72 | $9.48 | $1.24 | 3,124,039.0 | +6.93% |
| 2024-05 | $9.91 | $8.82 | $1.09 | 779,127.0 | +7.14% |
| 2024-04 | $9.45 | $7.36 | $2.09 | 1,159,196.0 | -2.25% |
| 2024-03 | $10.08 | $8.61 | $1.47 | 679,556.0 | -8.63% |
| 2024-02 | $10.86 | $9.30 | $1.56 | 578,334.0 | -8.37% |
| 2024-01 | $11.52 | $10.07 | $1.45 | 581,584.0 | +7.94% |
Provident Bancorp Inc 주식 (PVBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.13 | $9.56 | $0.57 | 792,651.0 | +3.18% |
| 2023-11 | $9.95 | $9.18 | $0.77 | 628,511.0 | +0.62% |
| 2023-10 | $9.96 | $8.88 | $1.08 | 542,142.0 | +0.10% |
| 2023-09 | $10.19 | $9.21 | $0.98 | 700,548.0 | -1.32% |
| 2023-08 | $10.07 | $9.12 | $0.95 | 567,036.0 | +1.66% |
| 2023-07 | $10.43 | $8.26 | $2.17 | 987,257.0 | +16.67% |
| 2023-06 | $8.51 | $7.14 | $1.37 | 4,214,520.0 | +8.80% |
| 2023-05 | $8.33 | $5.76 | $2.57 | 2,582,376.0 | +11.42% |
| 2023-04 | $7.73 | $6.31 | $1.42 | 2,198,784.0 | -0.15% |
| 2023-03 | $9.33 | $6.53 | $2.80 | 4,079,863.0 | -25.41% |
| 2023-02 | $9.82 | $8.66 | $1.16 | 1,829,379.0 | +1.66% |
| 2023-01 | $9.31 | $7.01 | $2.30 | 3,017,358.0 | +23.90% |
0.89%
0.51%
자본화:
|
볼륨(24시간):