Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Bank (OP: PBNK )

16.50 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 13.50 13.50 13.50 13.50 190 +0.00(+0.00%)
May 18, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
May 14, 2021 13.50 13.50 13.50 4 +0.36(+2.74%)
May 12, 2021 13.14 13.14 13.14 0 -0.11(-0.83%)
May 11, 2021 13.25 13.25 13.15 13.25 10,640 +0.14(+1.07%)
May 06, 2021 13.11 13.11 13.11 0 -0.10(-0.76%)
May 05, 2021 13.20 13.25 13.11 13.21 10,131 +0.11(+0.84%)
May 03, 2021 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 30, 2021 13.10 13.10 13.10 13.10 1,000 +0.00(+0.00%)
Apr 29, 2021 13.00 13.15 13.00 13.10 25,046 +0.05(+0.38%)
Apr 28, 2021 13.00 13.05 13.00 13.05 2,000 +0.05(+0.38%)
Apr 27, 2021 13.00 13.00 13.00 56 +0.00(+0.00%)
Apr 23, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 21, 2021 13.00 13.00 13.00 0 +0.35(+2.77%)
Apr 20, 2021 12.75 12.87 12.65 12.65 1,400 -0.10(-0.78%)
Apr 19, 2021 12.80 12.80 12.75 12.75 1,005 -0.20(-1.54%)
Apr 16, 2021 12.95 12.95 12.95 20 +0.00(+0.00%)
Apr 15, 2021 12.95 12.95 12.95 12.95 200 +0.20(+1.57%)
Apr 14, 2021 12.75 12.75 12.70 12.75 2,802 +0.20(+1.59%)
Apr 13, 2021 12.35 12.55 12.35 12.55 3,317 -0.10(-0.79%)
Apr 12, 2021 12.60 12.65 12.60 12.65 14,515 +0.00(+0.00%)
Apr 09, 2021 12.65 12.65 12.65 12.65 100 +0.20(+1.61%)
Apr 06, 2021 12.45 12.45 12.45 0 +0.15(+1.22%)
Apr 05, 2021 12.30 12.30 12.30 10 +0.00(+0.00%)
Apr 01, 2021 12.30 12.30 12.30 12.30 500 +0.20(+1.65%)
Mar 30, 2021 12.10 12.10 12.10 0 -0.15(-1.22%)
Mar 29, 2021 12.25 12.25 12.25 12.25 1,500 +0.00(+0.00%)
Mar 25, 2021 12.25 12.25 12.25 0 -0.10(-0.81%)
Mar 22, 2021 12.35 12.35 12.35 0 +0.35(+2.92%)
Mar 18, 2021 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 17, 2021 11.85 12.00 11.75 12.00 1,666 +0.00(+0.00%)
Mar 16, 2021 12.00 12.00 12.00 12.00 384 +0.20(+1.69%)
Mar 15, 2021 11.75 11.80 11.75 11.80 1,423 -0.20(-1.67%)
Mar 12, 2021 12.00 12.00 12.00 12.00 5,500 +0.00(+0.00%)
Mar 11, 2021 11.87 12.00 11.87 12.00 2,700 +0.01(+0.08%)
Mar 10, 2021 11.86 11.99 11.86 11.99 200 +0.05(+0.42%)
Mar 08, 2021 11.94 11.94 11.94 0 +0.44(+3.83%)
Mar 05, 2021 11.54 11.54 11.50 11.50 200 +0.00(+0.00%)
Mar 04, 2021 11.50 11.50 11.50 56 +0.00(+0.00%)
Mar 03, 2021 11.50 11.50 11.50 11.50 13,708 +0.50(+4.55%)
Mar 02, 2021 11.00 11.00 11.00 11.00 2,123 +0.04(+0.36%)
Feb 24, 2021 10.96 10.96 10.96 0 +0.06(+0.55%)
Feb 19, 2021 10.90 10.90 10.90 0 -0.10(-0.91%)
Feb 18, 2021 10.99 11.00 10.99 11.00 10,000 +0.29(+2.71%)
Feb 17, 2021 10.71 10.71 10.71 10.71 11,500 +0.00(+0.00%)
Feb 16, 2021 10.87 11.00 10.71 10.71 5,898 +0.01(+0.09%)
Feb 12, 2021 10.70 10.70 10.70 10.70 1,200 -0.35(-3.17%)
Feb 11, 2021 10.70 11.05 10.70 11.05 19,655 +0.60(+5.74%)
Feb 10, 2021 10.45 10.45 10.45 5 +0.00(+0.00%)
Feb 04, 2021 10.45 10.45 10.45 0 -0.05(-0.48%)
Feb 03, 2021 10.50 10.50 10.50 10.50 2,000 +0.10(+0.96%)
Feb 02, 2021 10.05 10.50 10.05 10.40 13,779 +0.35(+3.48%)
Feb 01, 2021 10.10 10.10 10.05 10.05 5,400 -0.40(-3.83%)
Jan 29, 2021 10.45 10.45 10.45 10.45 1,700 +0.42(+4.19%)
Jan 28, 2021 9.950 10.50 9.950 10.03 7,800 +0.13(+1.31%)
Jan 27, 2021 9.900 10.35 9.900 9.900 1,900 -0.10(-1.00%)
Jan 26, 2021 9.950 10.00 9.950 10.00 1,100 +0.40(+4.17%)
Jan 25, 2021 9.600 9.600 9.600 16 +0.00(+0.00%)
Jan 22, 2021 9.600 9.600 9.600 9.600 1,200 -0.21(-2.14%)
Jan 20, 2021 9.810 9.810 9.810 0 +0.06(+0.62%)
Jan 19, 2021 9.750 9.750 9.750 9.750 2,424 +0.30(+3.17%)
Jan 15, 2021 9.450 9.450 9.450 9.450 6,500 +0.00(+0.00%)
Jan 14, 2021 9.450 9.450 9.450 9.450 1,355 -0.30(-3.08%)
Jan 12, 2021 9.750 9.750 9.750 0 +0.25(+2.63%)
Jan 11, 2021 9.500 9.500 9.500 70 +0.00(+0.00%)
Jan 07, 2021 9.500 9.500 9.500 0 +0.45(+4.97%)
Jan 06, 2021 9.000 9.250 8.905 9.050 10,404 +0.05(+0.56%)
Jan 05, 2021 9.000 9.000 9.000 9.000 120 +0.05(+0.56%)
Jan 04, 2021 8.950 8.950 8.950 8.950 108 +0.33(+3.83%)
Dec 30, 2020 8.620 8.620 8.620 0 -0.13(-1.49%)
Dec 29, 2020 8.750 8.750 8.750 8.750 300 +0.05(+0.57%)
Dec 28, 2020 8.460 8.700 8.460 8.700 19,765 +0.24(+2.84%)
Dec 24, 2020 8.450 8.460 8.450 8.460 8,700 -0.04(-0.47%)
Dec 23, 2020 8.500 8.500 8.500 8.500 2,208 +0.19(+2.29%)
Dec 22, 2020 8.310 8.310 8.310 8 +0.00(+0.00%)
Dec 16, 2020 8.310 8.310 8.310 0 -0.29(-3.37%)
Dec 15, 2020 8.600 8.600 8.600 8.600 100 +0.10(+1.18%)
Dec 11, 2020 8.500 8.500 8.500 0 +0.10(+1.19%)
Dec 10, 2020 8.400 8.400 8.400 8.400 645 +0.10(+1.20%)
Dec 09, 2020 8.300 8.300 8.300 8.300 3,048 +0.05(+0.61%)
Dec 08, 2020 8.230 8.250 8.210 8.250 6,500 +0.05(+0.61%)
Dec 07, 2020 8.150 8.200 8.150 8.200 3,748 +0.10(+1.23%)
Dec 03, 2020 8.100 8.100 8.100 0 +0.00(+0.00%)
Dec 02, 2020 8.100 8.100 8.100 8.100 200 +0.04(+0.50%)
Nov 24, 2020 8.060 8.060 8.060 0 -0.19(-2.30%)
Nov 23, 2020 8.020 8.250 8.020 8.250 900 +0.05(+0.61%)
Nov 20, 2020 8.200 8.200 8.200 8.200 100 +0.14(+1.80%)
Nov 19, 2020 8.140 8.140 8.055 8.055 1,100 +0.00(+0.06%)
Nov 18, 2020 8.050 8.050 8.050 8.050 3,200 +0.10(+1.26%)
Nov 17, 2020 7.750 8.000 7.750 7.950 2,620 +0.39(+5.16%)
Nov 13, 2020 7.560 7.560 7.560 0 -0.17(-2.14%)
Nov 10, 2020 7.725 7.725 7.725 0 -0.03(-0.32%)
Nov 09, 2020 7.750 7.750 7.750 7.750 300 +0.25(+3.33%)
Nov 06, 2020 7.500 7.500 7.500 7.500 200 +0.00(+0.00%)
Nov 05, 2020 7.500 7.500 7.500 25 +0.00(+0.00%)
Nov 04, 2020 7.400 7.500 7.400 7.500 300 +0.30(+4.17%)
Nov 03, 2020 7.140 7.300 7.140 7.200 18,300 +0.13(+1.84%)
Oct 30, 2020 7.070 7.070 7.070 0 +0.03(+0.43%)
Oct 29, 2020 7.090 7.090 7.040 7.040 636 -0.02(-0.28%)
Oct 28, 2020 7.060 7.060 7.060 7.060 500 +0.02(+0.28%)
Oct 26, 2020 7.040 7.040 7.040 0 +0.01(+0.14%)
Oct 22, 2020 7.030 7.030 7.030 0 +0.00(+0.00%)
Oct 21, 2020 7.050 7.050 7.030 7.030 1,383 -0.02(-0.28%)
Oct 20, 2020 7.125 7.125 7.050 7.050 1,200 +0.00(+0.00%)
Oct 19, 2020 7.055 7.300 7.010 7.050 10,200 +0.04(+0.57%)
Oct 16, 2020 7.010 7.010 7.010 7.010 700 -0.01(-0.14%)
Oct 14, 2020 7.020 7.020 7.020 0 +0.01(+0.14%)
Oct 13, 2020 7.050 7.050 7.010 7.010 2,855 -0.04(-0.57%)
Oct 08, 2020 7.050 7.050 7.050 0 +0.09(+1.29%)
Oct 07, 2020 6.950 7.030 6.950 6.960 7,255 -0.01(-0.14%)
Oct 06, 2020 7.000 7.000 6.970 6.970 3,400 -0.03(-0.43%)
Oct 05, 2020 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Oct 02, 2020 7.010 7.010 7.000 7.000 4,000 +0.00(+0.00%)
Sep 29, 2020 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 28, 2020 7.000 7.050 7.000 7.000 3,784 -0.06(-0.85%)
Sep 24, 2020 7.060 7.060 7.060 0 +0.06(+0.86%)
Sep 23, 2020 7.060 7.060 7.000 7.000 1,583 -0.10(-1.41%)
Sep 22, 2020 7.100 7.100 7.100 7.100 150 -0.10(-1.39%)
Sep 21, 2020 7.250 7.250 7.200 7.200 4,223 -0.05(-0.69%)
Sep 18, 2020 7.250 7.250 7.250 7.250 400 +0.00(+0.00%)
Sep 17, 2020 7.270 7.270 7.250 7.250 4,409 -0.02(-0.28%)
Sep 15, 2020 7.270 7.270 7.270 0 -0.03(-0.41%)
Sep 14, 2020 7.300 7.300 7.300 7.300 436 +0.00(+0.00%)
Sep 11, 2020 7.310 7.310 7.300 7.300 700 -0.01(-0.14%)
Sep 10, 2020 7.450 7.450 7.310 7.310 2,000 -0.14(-1.88%)
Sep 04, 2020 7.450 7.450 7.450 0 +0.14(+1.92%)
Sep 02, 2020 7.310 7.310 7.310 0 -0.14(-1.88%)
Sep 01, 2020 7.450 7.450 7.450 7.450 325 +0.00(+0.00%)
Aug 31, 2020 7.450 7.450 7.450 85 +0.00(+0.00%)
Aug 28, 2020 7.450 7.450 7.450 7.450 100 -0.00(-0.00%)
Aug 24, 2020 7.450 7.450 7.450 0 +0.10(+1.36%)
Aug 19, 2020 7.350 7.350 7.350 0 +0.05(+0.68%)
Aug 18, 2020 7.300 7.300 7.300 7.300 1,224 -0.05(-0.68%)
Aug 17, 2020 7.350 7.350 7.350 7.350 1,007 -0.05(-0.68%)
Aug 14, 2020 7.325 7.400 7.325 7.400 200 +0.08(+1.09%)
Aug 13, 2020 7.320 7.320 7.320 7.320 2,961 +0.07(+0.97%)
Aug 12, 2020 7.250 7.250 7.250 7.250 9,177 +0.00(+0.00%)
Aug 11, 2020 7.300 7.300 7.250 7.250 1,888 -0.04(-0.55%)
Aug 10, 2020 7.290 7.290 7.290 3 +0.00(+0.00%)
Aug 07, 2020 7.250 7.500 7.250 7.290 96,600 +0.04(+0.55%)
Aug 06, 2020 7.400 7.400 7.250 7.250 926 +0.00(+0.00%)
Aug 05, 2020 7.330 7.330 7.250 7.250 2,420 +0.00(+0.00%)
Aug 04, 2020 7.325 7.325 7.250 7.250 1,200 -0.05(-0.68%)
Aug 03, 2020 7.390 7.390 7.300 7.300 600 -0.03(-0.34%)
Jul 31, 2020 7.400 7.400 7.250 7.325 300 +0.08(+1.03%)
Jul 30, 2020 7.350 7.350 7.210 7.250 5,830 -0.15(-2.03%)
Jul 29, 2020 7.400 7.400 7.400 89 +0.00(+0.00%)
Jul 27, 2020 7.400 7.400 7.400 0 -0.15(-1.99%)
Jul 22, 2020 7.550 7.550 7.550 0 +0.15(+2.03%)
Jul 21, 2020 7.400 7.400 7.400 7.400 5,961 -0.15(-1.99%)
Jul 20, 2020 7.550 7.550 7.550 7.550 125 -0.05(-0.66%)
Jul 17, 2020 7.400 7.600 7.250 7.600 5,300 +0.40(+5.56%)
Jul 16, 2020 7.230 7.230 7.160 7.200 930 +0.04(+0.56%)
Jul 15, 2020 7.170 7.170 7.160 7.160 280 +0.01(+0.14%)
Jul 14, 2020 7.300 7.300 7.150 7.150 5,715 -0.25(-3.38%)
Jul 13, 2020 7.400 7.400 7.400 25 +0.00(+0.00%)
Jul 10, 2020 7.160 7.400 7.160 7.400 1,000 +0.12(+1.65%)
Jul 09, 2020 7.160 7.280 7.160 7.280 2,600 +0.08(+1.11%)
Jul 08, 2020 7.350 7.350 7.200 7.200 1,600 -0.05(-0.69%)
Jul 07, 2020 7.250 7.250 7.250 7.250 500 +0.00(+0.00%)
Jul 06, 2020 7.500 7.500 7.250 7.250 8,180 -0.15(-2.03%)
Jul 02, 2020 7.550 7.550 7.400 7.400 1,000 -0.17(-2.25%)
Jun 30, 2020 7.570 7.570 7.570 0 +0.07(+0.93%)
Jun 29, 2020 7.775 7.775 7.500 7.500 2,589 -0.15(-1.96%)
Jun 26, 2020 7.750 7.750 7.650 7.650 1,100 +0.05(+0.66%)
Jun 24, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 23, 2020 7.990 7.990 7.600 7.600 7,600 +0.00(+0.00%)
Jun 19, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 18, 2020 7.600 7.600 7.600 7.600 600 -0.05(-0.65%)
Jun 16, 2020 7.650 7.650 7.650 0 +0.05(+0.66%)
Jun 15, 2020 7.850 7.850 7.600 7.600 3,200 -0.15(-1.94%)
Jun 12, 2020 7.750 7.750 7.750 7.750 500 +0.07(+0.91%)
Jun 11, 2020 7.800 7.800 7.600 7.680 7,970 -0.17(-2.17%)
Jun 09, 2020 7.850 7.850 7.850 0 +0.04(+0.51%)
Jun 08, 2020 7.810 7.810 7.810 103 +0.00(+0.00%)
Jun 05, 2020 7.810 8.010 7.810 7.810 7,200 -0.44(-5.33%)
Jun 03, 2020 8.250 8.250 8.250 0 +0.22(+2.74%)
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.