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 31, 2023 10.75 10.75 10.75 10.75 1,000 +0.00(+0.00%)
May 25, 2023 10.75 0 +0.00(+0.00%)
May 24, 2023 10.75 10.76 10.75 10.75 4,300 +0.05(+0.47%)
May 22, 2023 10.70 0 +0.00(+0.00%)
May 18, 2023 10.70 0 -0.30(-2.73%)
May 16, 2023 11.00 0 +0.00(+0.00%)
May 15, 2023 11.00 11.00 11.00 11.00 640 +0.77(+7.53%)
May 12, 2023 10.23 10.23 10.23 10.23 203 +0.08(+0.79%)
May 09, 2023 10.15 0 +0.04(+0.40%)
May 05, 2023 10.11 9 +0.11(+1.10%)
May 04, 2023 10.00 10.00 9.010 10.00 9,697 -1.00(-9.09%)
May 03, 2023 11.35 11.35 11.00 11.00 4,126 -0.29(-2.57%)
May 02, 2023 11.46 11.46 11.29 11.29 3,400 -0.06(-0.53%)
May 01, 2023 11.75 11.75 11.35 11.35 3,050 -0.40(-3.40%)
Apr 28, 2023 11.70 11.75 11.70 11.75 600 +0.05(+0.43%)
Apr 27, 2023 11.70 11.70 11.58 11.70 388 +0.02(+0.17%)
Apr 26, 2023 11.60 11.68 11.60 11.68 300 +0.08(+0.69%)
Apr 25, 2023 11.60 11.60 11.60 11.60 200 -0.03(-0.26%)
Apr 24, 2023 11.65 11.65 11.63 11.63 30,000 -0.07(-0.60%)
Apr 21, 2023 11.70 11.70 11.70 11.70 254 +0.00(+0.00%)
Apr 19, 2023 11.70 90 +0.00(+0.00%)
Apr 18, 2023 11.70 11.70 11.30 11.70 5,807 +0.30(+2.63%)
Apr 17, 2023 11.45 11.46 11.30 11.40 21,816 -0.05(-0.44%)
Apr 14, 2023 11.45 11.45 11.45 11.45 200 +0.15(+1.33%)
Apr 06, 2023 11.30 0 +0.05(+0.44%)
Apr 05, 2023 11.25 11.25 11.25 11.25 380 -0.01(-0.10%)
Apr 03, 2023 11.26 0 -0.91(-7.47%)
Mar 31, 2023 12.30 12.35 11.86 12.17 5,946 -0.17(-1.38%)
Mar 29, 2023 12.34 0 +0.09(+0.73%)
Mar 27, 2023 12.25 0 -0.25(-2.00%)
Mar 24, 2023 12.80 12.80 12.05 12.50 2,850 -0.35(-2.72%)
Mar 22, 2023 12.85 0 -0.70(-5.17%)
Mar 21, 2023 13.10 13.55 13.10 13.55 13,670 +0.45(+3.44%)
Mar 17, 2023 13.10 0 +0.00(+0.00%)
Mar 16, 2023 13.90 13.90 13.10 13.10 3,735 -0.40(-2.96%)
Mar 14, 2023 13.50 0 -0.20(-1.46%)
Mar 10, 2023 13.70 0 -0.45(-3.18%)
Mar 09, 2023 14.40 14.40 14.15 14.15 490 -0.26(-1.80%)
Mar 06, 2023 14.41 0 +0.01(+0.07%)
Feb 28, 2023 14.40 0 -0.10(-0.69%)
Feb 27, 2023 14.50 14.50 14.40 14.50 25,000 +0.05(+0.35%)
Feb 24, 2023 14.45 14.45 14.45 14.45 700 +0.00(+0.00%)
Feb 21, 2023 14.45 0 +0.00(+0.00%)
Feb 15, 2023 14.45 0 +0.00(+0.00%)
Feb 14, 2023 14.39 14.45 14.39 14.45 400 +0.40(+2.85%)
Feb 10, 2023 14.05 0 -0.34(-2.36%)
Feb 07, 2023 14.39 0 +0.39(+2.79%)
Feb 06, 2023 14.00 14.00 14.00 14.00 650 +0.00(+0.00%)
Feb 03, 2023 13.95 14.10 13.81 14.00 12,081 +0.00(+0.00%)
Feb 02, 2023 14.00 14.00 14.00 14.00 12,000 -0.00(-0.01%)
Jan 31, 2023 14.00 0 +0.00(+0.01%)
Jan 30, 2023 14.05 14.05 14.00 14.00 200 -0.45(-3.11%)
Jan 27, 2023 14.00 14.45 13.99 14.45 30,845 +0.95(+7.04%)
Jan 24, 2023 13.50 0 +0.09(+0.67%)
Jan 20, 2023 13.41 0 -0.09(-0.67%)
Jan 18, 2023 13.50 0 +0.00(+0.00%)
Jan 13, 2023 13.50 3 -0.49(-3.50%)
Jan 12, 2023 13.99 13.99 13.99 13.99 243 +0.58(+4.33%)
Jan 09, 2023 13.41 30 +0.01(+0.07%)
Jan 05, 2023 13.40 0 -0.07(-0.52%)
Dec 29, 2022 13.47 0 +0.02(+0.15%)
Dec 28, 2022 13.60 13.60 13.45 13.45 3,250 -0.55(-3.93%)
Dec 19, 2022 14.00 0 +0.40(+2.94%)
Dec 14, 2022 13.60 46 +0.00(+0.00%)
Dec 13, 2022 13.60 13.60 13.60 13.60 16,948 -0.40(-2.86%)
Dec 12, 2022 14.00 14.00 13.95 14.00 300 +0.80(+6.06%)
Dec 09, 2022 13.15 13.75 13.15 13.20 9,654 +0.05(+0.38%)
Dec 07, 2022 13.15 0 -0.85(-6.07%)
Dec 02, 2022 14.00 33 +0.60(+4.48%)
Dec 01, 2022 13.40 13.40 13.25 13.40 1,000 +0.15(+1.13%)
Nov 30, 2022 13.20 13.25 13.20 13.25 900 +0.55(+4.33%)
Nov 29, 2022 13.00 13.00 12.70 12.70 5,074 +0.05(+0.40%)
Nov 28, 2022 12.75 12.75 12.65 12.65 1,189 +0.25(+2.02%)
Nov 23, 2022 12.40 0 +0.04(+0.32%)
Nov 21, 2022 12.36 0 -0.18(-1.44%)
Nov 18, 2022 12.30 12.54 12.30 12.54 11,167 +0.15(+1.21%)
Nov 17, 2022 12.39 12.39 12.39 12.39 7,752 +0.24(+1.98%)
Nov 11, 2022 12.15 0 +0.00(+0.00%)
Nov 10, 2022 12.45 12.74 12.10 12.15 65,088 +0.10(+0.83%)
Nov 04, 2022 12.05 0 +0.05(+0.42%)
Oct 31, 2022 12.00 0 +0.01(+0.08%)
Oct 28, 2022 11.99 11.99 11.99 11.99 2,950 -0.01(-0.08%)
Oct 21, 2022 12.00 0 +0.10(+0.84%)
Oct 19, 2022 11.90 0 -0.35(-2.86%)
Oct 17, 2022 12.25 0 +0.40(+3.37%)
Oct 11, 2022 11.85 0 +0.00(+0.00%)
Oct 10, 2022 11.90 11.90 11.85 11.85 580 -0.15(-1.25%)
Oct 05, 2022 12.00 0 +0.15(+1.27%)
Oct 04, 2022 12.00 12.00 11.85 11.85 780 -0.05(-0.42%)
Oct 03, 2022 12.40 12.40 11.90 11.90 13,736 +0.35(+3.03%)
Sep 30, 2022 11.97 11.97 11.55 11.55 3,550 -0.45(-3.75%)
Sep 29, 2022 12.10 12.10 12.00 12.00 4,500 -0.25(-2.04%)
Sep 28, 2022 12.25 12.25 12.25 12.25 300 +0.05(+0.41%)
Sep 27, 2022 12.25 12.25 12.20 12.20 300 -0.05(-0.41%)
Sep 26, 2022 12.34 12.40 12.25 12.25 4,410 -0.25(-2.00%)
Sep 23, 2022 12.60 12.60 12.50 12.50 522 -0.45(-3.47%)
Sep 19, 2022 12.95 0 -0.05(-0.38%)
Sep 15, 2022 13.00 0 +0.11(+0.85%)
Sep 14, 2022 12.89 12.89 12.89 12.89 100 +0.38(+3.04%)
Sep 09, 2022 12.51 0 +0.00(+0.00%)
Sep 01, 2022 12.51 0 +0.00(+0.00%)
Aug 31, 2022 12.51 12.85 12.51 12.51 10,079 -0.00(-0.00%)
Aug 30, 2022 12.51 12.55 12.51 12.51 23,500 -0.05(-0.40%)
Aug 26, 2022 12.56 0 +0.05(+0.40%)
Aug 17, 2022 12.51 0 +0.00(+0.00%)
Aug 16, 2022 12.51 12.51 12.51 12.51 4,500 -0.04(-0.32%)
Aug 12, 2022 12.55 0 +0.04(+0.32%)
Aug 11, 2022 12.51 12.51 12.51 12.51 4,500 -0.09(-0.71%)
Aug 02, 2022 12.60 0 -0.25(-1.95%)
Aug 01, 2022 12.85 12.85 12.85 12.85 200 +0.44(+3.55%)
Jul 27, 2022 12.41 0 -0.00(-0.00%)
Jul 21, 2022 12.41 0 -0.09(-0.72%)
Jul 18, 2022 12.50 0 +0.00(+0.00%)
Jul 14, 2022 12.50 0 +0.05(+0.40%)
Jul 12, 2022 12.45 0 -0.05(-0.40%)
Jul 06, 2022 12.50 0 +0.00(+0.00%)
Jul 01, 2022 12.50 0 -0.25(-1.96%)
Jun 30, 2022 12.90 12.90 12.75 12.75 3,200 -0.20(-1.54%)
Jun 24, 2022 12.95 0 +0.00(+0.00%)
Jun 21, 2022 12.95 0 +0.05(+0.39%)
Jun 16, 2022 12.90 5 -0.20(-1.53%)
Jun 13, 2022 13.10 0 -0.05(-0.38%)
Jun 10, 2022 13.15 13.15 13.15 13.15 201 -0.05(-0.38%)
Jun 09, 2022 13.18 13.20 13.18 13.20 900 -0.05(-0.38%)
Jun 03, 2022 13.25 0 +0.10(+0.76%)
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.