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

Pinnacle Bank (OP: PBNK )

16.07 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 13, 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 26, 2022 13.20 0 -0.05(-0.38%)
May 13, 2022 13.25 0 +0.22(+1.69%)
May 09, 2022 13.03 0 +0.00(+0.00%)
May 05, 2022 13.03 0 -0.02(-0.15%)
May 03, 2022 13.05 0 +0.00(+0.00%)
Apr 28, 2022 13.05 0 +0.05(+0.38%)
Apr 26, 2022 13.00 0 +0.00(+0.00%)
Apr 25, 2022 13.02 13.02 13.00 13.00 1,337 -0.35(-2.62%)
Apr 22, 2022 13.40 13.40 13.35 13.35 500 +0.33(+2.53%)
Apr 20, 2022 13.02 0 -0.23(-1.74%)
Apr 13, 2022 13.25 0 -0.35(-2.57%)
Apr 11, 2022 13.60 0 -0.00(-0.00%)
Apr 08, 2022 13.25 13.60 13.25 13.60 4,600 +0.35(+2.64%)
Apr 07, 2022 13.26 13.26 13.25 13.25 9,500 -0.01(-0.08%)
Apr 06, 2022 13.26 13.26 13.26 13.26 325 +0.01(+0.08%)
Mar 28, 2022 13.25 0 -0.40(-2.93%)
Mar 24, 2022 13.65 0 +0.25(+1.86%)
Mar 23, 2022 13.40 13.40 13.40 13.40 300 -0.10(-0.74%)
Mar 21, 2022 13.50 0 -0.05(-0.37%)
Mar 18, 2022 13.60 13.60 13.50 13.55 26,399 -0.00(-0.00%)
Mar 16, 2022 13.55 0 -0.05(-0.37%)
Mar 07, 2022 13.60 0 -0.30(-2.16%)
Mar 04, 2022 13.90 13.90 13.90 13.90 113 +0.15(+1.09%)
Mar 01, 2022 13.75 0 -0.02(-0.15%)
Feb 28, 2022 13.77 13.77 13.77 13.77 1,000 -0.03(-0.22%)
Feb 24, 2022 13.80 0 -0.15(-1.07%)
Feb 22, 2022 13.95 0 +0.15(+1.09%)
Feb 17, 2022 13.80 0 -0.05(-0.36%)
Feb 16, 2022 13.80 13.85 13.80 13.85 481 +0.00(+0.00%)
Feb 08, 2022 13.85 0 +0.35(+2.59%)
Feb 04, 2022 13.50 3 +0.00(+0.00%)
Feb 03, 2022 13.50 13.50 13.50 13.50 10,000 +0.05(+0.37%)
Feb 02, 2022 13.45 13.45 13.45 13.45 2,000 -0.15(-1.10%)
Jan 31, 2022 13.60 0 -0.15(-1.09%)
Jan 28, 2022 13.75 13.75 13.75 13.75 952 +0.01(+0.07%)
Jan 27, 2022 13.74 13.75 13.74 13.74 600 +0.09(+0.66%)
Jan 26, 2022 13.60 13.65 13.55 13.65 3,200 +0.25(+1.87%)
Jan 25, 2022 13.55 13.60 13.40 13.40 6,700 +0.13(+0.98%)
Jan 20, 2022 13.27 0 +0.02(+0.15%)
Jan 19, 2022 13.25 13.25 13.25 13.25 1,753 -0.16(-1.19%)
Jan 18, 2022 13.41 13.45 13.41 13.41 2,130 +0.11(+0.83%)
Jan 14, 2022 13.30 0 -0.11(-0.82%)
Jan 12, 2022 13.41 0 +0.10(+0.75%)
Jan 06, 2022 13.31 13.31 13.31 0 +0.31(+2.38%)
Jan 04, 2022 13.00 13.00 13.00 0 +0.22(+1.69%)
Dec 21, 2021 12.78 12.78 12.78 0 -0.33(-2.49%)
Dec 20, 2021 13.20 13.20 13.11 13.11 2,034 -0.09(-0.68%)
Dec 16, 2021 13.20 13.20 13.20 0 +0.00(+0.00%)
Dec 13, 2021 13.20 13.20 13.20 0 -0.08(-0.60%)
Dec 10, 2021 13.25 13.28 13.25 13.28 4,947 +0.08(+0.61%)
Dec 08, 2021 13.20 13.20 13.20 0 -0.06(-0.45%)
Dec 01, 2021 13.26 13.26 13.26 0 -0.14(-1.04%)
Nov 30, 2021 13.50 13.50 13.40 13.40 1,324 -0.10(-0.74%)
Nov 29, 2021 13.50 13.50 13.50 13.50 220 +0.00(+0.00%)
Nov 26, 2021 13.62 13.62 13.50 13.50 1,854 -0.12(-0.88%)
Nov 24, 2021 13.62 13.62 13.62 13.62 700 +0.00(+0.00%)
Nov 23, 2021 13.61 13.62 13.61 13.62 6,300 -0.05(-0.37%)
Nov 19, 2021 13.67 13.67 13.67 0 -0.03(-0.22%)
Nov 15, 2021 13.70 13.70 13.70 0 +0.00(+0.00%)
Nov 09, 2021 13.70 13.70 13.70 13.70 100 -0.10(-0.72%)
Nov 05, 2021 13.80 13.80 13.80 0 +0.19(+1.40%)
Nov 01, 2021 13.61 13.61 13.61 0 -0.08(-0.58%)
Oct 29, 2021 13.65 13.70 13.65 13.69 4,543 +0.07(+0.51%)
Oct 28, 2021 13.61 13.62 13.61 13.62 1,873 -0.03(-0.22%)
Oct 26, 2021 13.65 13.65 13.65 13.65 1,790 +0.00(+0.00%)
Oct 18, 2021 13.65 13.65 13.65 0 +0.05(+0.37%)
Oct 15, 2021 13.62 13.62 13.60 13.60 300 -0.05(-0.37%)
Oct 13, 2021 13.65 13.65 13.65 10 +0.05(+0.37%)
Oct 11, 2021 13.60 13.60 13.60 0 +0.15(+1.12%)
Oct 01, 2021 13.45 13.45 13.45 0 +0.20(+1.51%)
Sep 29, 2021 13.25 13.25 13.25 0 -0.05(-0.38%)
Sep 27, 2021 13.30 13.30 13.30 0 -0.10(-0.75%)
Sep 24, 2021 13.40 13.40 13.40 13.40 5,000 -0.05(-0.37%)
Sep 22, 2021 13.45 13.45 13.45 0 +0.00(+0.00%)
Sep 20, 2021 13.45 13.45 13.45 0 -0.45(-3.24%)
Sep 08, 2021 13.90 13.90 13.90 0 +0.02(+0.14%)
Sep 03, 2021 13.88 13.88 13.88 8 +0.18(+1.31%)
Sep 02, 2021 13.70 13.70 13.70 13.70 6,205 +0.20(+1.48%)
Sep 01, 2021 13.45 13.50 13.45 13.50 20,219 +0.14(+1.05%)
Aug 31, 2021 13.36 13.50 13.36 13.36 3,952 +0.00(+0.00%)
Aug 30, 2021 13.36 13.36 13.36 13.36 1,300 -0.08(-0.60%)
Aug 25, 2021 13.44 13.44 13.44 10 +0.08(+0.60%)
Aug 23, 2021 13.36 13.36 13.36 0 -0.04(-0.30%)
Aug 20, 2021 13.40 13.40 13.40 13.40 400 -0.10(-0.74%)
Aug 18, 2021 13.50 13.50 13.50 17 +0.10(+0.75%)
Aug 17, 2021 13.40 13.50 13.40 13.40 12,961 +0.00(+0.00%)
Aug 16, 2021 13.45 13.45 13.40 13.40 8,666 +0.00(+0.00%)
Aug 12, 2021 13.40 13.40 13.40 0 -0.20(-1.47%)
Aug 11, 2021 13.49 13.60 13.49 13.60 350 +0.20(+1.49%)
Aug 10, 2021 13.35 13.40 13.35 13.40 9,000 -0.05(-0.37%)
Aug 06, 2021 13.45 13.45 13.45 34 +0.15(+1.13%)
Aug 05, 2021 13.30 13.30 13.30 13.30 1,650 -0.15(-1.12%)
Aug 04, 2021 13.40 13.46 13.40 13.45 700 +0.15(+1.13%)
Aug 03, 2021 13.30 13.30 13.30 13.30 300 +0.00(+0.00%)
Jul 30, 2021 13.30 13.30 13.30 0 +0.05(+0.38%)
Jul 29, 2021 13.25 13.25 13.25 13.25 8,900 -0.05(-0.38%)
Jul 28, 2021 13.30 13.30 13.30 13.30 2,290 +0.15(+1.14%)
Jul 27, 2021 13.15 13.15 13.15 13.15 200 -0.05(-0.38%)
Jul 23, 2021 13.20 13.20 13.20 0 +0.00(+0.00%)
Jul 22, 2021 13.25 13.33 13.20 13.20 9,410 -0.27(-2.00%)
Jul 21, 2021 13.47 13.47 13.47 13.47 9,500 +0.32(+2.43%)
Jul 20, 2021 13.15 13.15 13.15 13.15 1,929 +0.10(+0.77%)
Jul 19, 2021 13.35 13.35 13.05 13.05 4,656 -0.45(-3.33%)
Jul 16, 2021 13.50 13.50 13.50 13.50 179 +0.00(+0.00%)
Jul 14, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 09, 2021 13.50 13.50 13.50 0 +0.25(+1.89%)
Jul 08, 2021 13.80 13.80 13.25 13.25 11,112 -0.55(-3.99%)
Jul 02, 2021 13.80 13.80 13.80 0 +0.05(+0.36%)
Jun 28, 2021 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 23, 2021 13.75 13.75 13.75 0 -0.05(-0.36%)
Jun 22, 2021 13.82 13.82 13.80 13.80 550 -0.01(-0.07%)
Jun 21, 2021 13.85 13.85 13.80 13.81 7,500 -0.08(-0.61%)
Jun 18, 2021 13.90 13.94 13.88 13.89 2,700 -0.04(-0.32%)
Jun 17, 2021 13.90 13.94 13.90 13.94 455 +0.04(+0.29%)
Jun 16, 2021 13.90 13.90 13.88 13.90 2,335 +0.15(+1.09%)
Jun 15, 2021 13.75 13.75 13.75 13.75 2,750 -0.09(-0.65%)
Jun 14, 2021 13.80 13.84 13.80 13.84 1,100 +0.14(+1.02%)
Jun 11, 2021 13.70 13.70 13.70 13.70 110 +0.02(+0.18%)
Jun 08, 2021 13.68 13.68 13.68 37 -0.02(-0.18%)
Jun 07, 2021 13.74 13.74 13.70 13.70 910 +0.11(+0.81%)
Jun 04, 2021 13.55 13.59 13.55 13.59 1,900 +0.00(+0.00%)
Jun 03, 2021 13.59 13.59 13.59 13.59 300 +0.34(+2.57%)
Jun 02, 2021 13.25 13.25 13.25 13.25 700 +0.00(+0.00%)
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.