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

Pinnacle Bank (OP: PBNK )

16.00 +0.09 (+0.57%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 21, 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 21, 2024 15.95 16.00 15.95 16.00 34,800 +0.09(+0.57%)
May 20, 2024 15.90 16.05 15.90 15.91 52,300 +0.01(+0.06%)
May 16, 2024 15.90 0 -0.10(-0.62%)
May 15, 2024 16.00 16.00 16.00 16.00 200 +0.00(+0.00%)
May 14, 2024 16.00 16.00 16.00 16.00 300 +0.10(+0.63%)
May 13, 2024 16.00 16.00 15.85 15.90 10,450 +0.05(+0.32%)
May 10, 2024 15.85 15.90 15.85 15.85 455 +0.05(+0.32%)
May 09, 2024 15.80 15.80 15.80 15.80 7,065 +0.04(+0.25%)
May 06, 2024 15.76 0 -0.09(-0.57%)
May 03, 2024 15.85 15.85 15.76 15.85 1,200 +0.00(+0.00%)
May 02, 2024 15.75 15.85 15.75 15.85 450 +0.00(+0.00%)
Apr 29, 2024 15.85 0 +0.15(+0.96%)
Apr 26, 2024 15.65 15.70 15.65 15.70 1,321 +0.05(+0.32%)
Apr 24, 2024 15.65 1 +0.00(+0.00%)
Apr 23, 2024 15.55 15.65 15.55 15.65 3,100 +0.14(+0.90%)
Apr 22, 2024 15.51 15.51 15.51 15.51 2,000 +0.20(+1.31%)
Apr 17, 2024 15.31 0 -0.14(-0.91%)
Apr 16, 2024 15.70 15.70 15.45 15.45 9,624 -0.30(-1.90%)
Apr 12, 2024 15.75 0 +0.00(+0.00%)
Apr 11, 2024 15.80 15.80 15.75 15.75 25,005 +0.00(+0.00%)
Apr 10, 2024 15.85 15.85 15.75 15.75 5,100 -0.10(-0.63%)
Apr 09, 2024 15.85 15.86 15.82 15.85 11,640 +0.00(+0.00%)
Apr 08, 2024 15.70 15.85 15.70 15.85 15,500 +0.09(+0.57%)
Apr 05, 2024 15.80 15.85 15.65 15.76 6,268 +0.11(+0.70%)
Apr 04, 2024 15.65 15.65 15.65 15.65 8,000 -0.20(-1.26%)
Apr 03, 2024 15.60 15.85 15.60 15.85 6,123 +0.25(+1.60%)
Apr 02, 2024 15.51 15.60 15.50 15.60 12,010 +0.10(+0.65%)
Apr 01, 2024 15.70 15.70 15.41 15.50 14,920 +0.00(+0.00%)
Mar 28, 2024 15.50 15.51 15.41 15.50 7,450 +0.00(+0.00%)
Mar 27, 2024 15.50 15.50 15.50 15.50 10,015 +0.05(+0.32%)
Mar 26, 2024 15.84 15.88 15.45 15.45 5,375 -0.15(-0.96%)
Mar 21, 2024 15.60 0 -0.02(-0.13%)
Mar 20, 2024 15.62 15.62 15.62 15.62 5,700 +0.32(+2.09%)
Mar 19, 2024 15.89 15.89 15.30 15.30 275 +0.00(+0.00%)
Mar 18, 2024 15.30 15.30 15.30 15.30 1,692 +0.00(+0.00%)
Mar 15, 2024 15.30 15.50 15.30 15.30 17,608 +0.04(+0.26%)
Mar 12, 2024 15.26 0 -0.24(-1.55%)
Mar 06, 2024 15.50 0 +0.05(+0.32%)
Mar 05, 2024 15.45 15.45 15.45 15.45 2,900 -0.04(-0.26%)
Mar 04, 2024 15.40 15.49 15.40 15.49 4,825 +0.09(+0.58%)
Mar 01, 2024 15.45 15.45 15.40 15.40 1,500 +0.05(+0.33%)
Feb 29, 2024 15.50 15.50 15.26 15.35 29,628 -0.15(-0.97%)
Feb 28, 2024 15.50 15.50 15.50 15.50 2,500 +0.00(+0.00%)
Feb 27, 2024 15.50 15.50 15.50 15.50 1,000 -0.15(-0.96%)
Feb 26, 2024 15.55 15.75 15.50 15.65 4,150 +0.10(+0.64%)
Feb 23, 2024 15.55 15.55 15.55 15.55 649 +0.30(+1.97%)
Feb 22, 2024 15.25 15.60 15.25 15.25 2,092 +0.00(+0.00%)
Feb 21, 2024 15.25 15.75 15.25 15.25 1,200 -0.64(-4.03%)
Feb 20, 2024 15.50 15.89 15.20 15.89 1,070 +0.54(+3.52%)
Feb 16, 2024 15.35 15.35 15.35 15.35 7,500 +0.25(+1.66%)
Feb 15, 2024 15.10 15.10 15.10 15.10 1,000 -0.55(-3.51%)
Feb 13, 2024 15.65 0 -0.11(-0.70%)
Feb 12, 2024 15.85 15.85 15.75 15.76 5,227 +0.00(+0.00%)
Feb 07, 2024 15.76 0 -0.30(-1.87%)
Feb 06, 2024 16.06 16.10 16.06 16.06 500 -0.04(-0.25%)
Feb 05, 2024 16.11 16.11 16.10 16.10 400 +0.00(+0.00%)
Feb 01, 2024 16.10 0 -0.08(-0.49%)
Jan 30, 2024 16.18 3 +0.68(+4.39%)
Jan 26, 2024 15.50 0 +0.49(+3.26%)
Jan 25, 2024 15.00 15.75 14.89 15.01 8,624 +0.01(+0.07%)
Jan 24, 2024 15.16 15.16 14.66 15.00 10,132 +0.00(+0.00%)
Jan 23, 2024 14.50 15.00 14.50 15.00 5,446 +0.00(+0.00%)
Jan 22, 2024 14.21 15.00 14.21 15.00 3,343 +0.78(+5.49%)
Jan 18, 2024 14.22 1 -0.17(-1.18%)
Jan 17, 2024 14.39 14.39 14.39 14.39 100 +0.00(+0.00%)
Jan 12, 2024 14.39 0 +0.18(+1.27%)
Jan 11, 2024 14.21 14.21 14.21 14.21 2,750 -0.18(-1.25%)
Jan 10, 2024 14.39 14.39 14.39 14.39 110 +0.00(+0.00%)
Jan 09, 2024 14.39 14.39 14.39 14.39 121 +0.00(+0.00%)
Jan 08, 2024 14.21 14.39 14.21 14.39 6,050 +0.18(+1.27%)
Jan 05, 2024 14.49 14.49 14.21 14.21 908 +0.00(+0.00%)
Jan 04, 2024 14.21 14.21 14.21 14.21 13,000 +0.00(+0.00%)
Jan 03, 2024 14.21 14.21 14.21 14.21 143 -0.19(-1.32%)
Jan 02, 2024 14.20 14.40 14.20 14.40 443 +0.23(+1.62%)
Dec 22, 2023 14.17 0 +0.00(+0.00%)
Dec 21, 2023 14.17 14.17 14.17 14.17 330 +0.00(+0.00%)
Dec 20, 2023 14.17 14.17 14.17 14.17 17,400 +0.00(+0.00%)
Dec 15, 2023 14.17 0 +0.00(+0.00%)
Dec 14, 2023 14.15 14.17 14.14 14.17 2,303 +0.30(+2.16%)
Dec 13, 2023 13.87 13.87 13.87 13.87 1,730 +0.00(+0.00%)
Dec 12, 2023 13.87 13.87 13.87 13.87 9,200 +0.00(+0.00%)
Dec 11, 2023 13.87 13.87 13.87 13.87 8,052 +0.00(+0.00%)
Dec 08, 2023 13.87 13.95 13.87 13.87 11,185 -0.13(-0.93%)
Dec 07, 2023 14.05 14.05 14.00 14.00 2,100 +0.00(+0.00%)
Dec 06, 2023 13.90 14.00 13.90 14.00 3,285 +0.10(+0.72%)
Dec 01, 2023 13.90 15 +0.09(+0.65%)
Nov 29, 2023 13.81 0 -0.19(-1.36%)
Nov 27, 2023 14.00 0 +0.00(+0.00%)
Nov 24, 2023 14.00 14.00 14.00 14.00 100 -0.05(-0.36%)
Nov 22, 2023 13.90 14.05 13.90 14.05 7,520 +0.35(+2.55%)
Nov 21, 2023 13.70 13.70 13.70 13.70 320 +0.10(+0.74%)
Nov 17, 2023 13.60 0 +0.00(+0.00%)
Nov 15, 2023 13.60 0 -0.01(-0.07%)
Nov 14, 2023 13.75 13.75 13.61 13.61 2,850 +0.01(+0.07%)
Nov 09, 2023 13.60 0 +0.00(+0.00%)
Nov 08, 2023 13.60 13.60 13.60 13.60 40,070 +0.00(+0.00%)
Nov 07, 2023 13.60 13.60 13.60 13.60 500 +0.00(+0.00%)
Nov 06, 2023 13.55 13.60 13.55 13.60 2,511 +0.10(+0.74%)
Nov 03, 2023 13.50 13.50 13.50 13.50 3,000 +0.00(+0.00%)
Nov 02, 2023 13.35 13.55 13.35 13.50 6,100 -0.35(-2.53%)
Nov 01, 2023 13.40 13.85 13.40 13.85 2,405 +0.45(+3.36%)
Oct 30, 2023 13.40 0 +0.25(+1.90%)
Oct 27, 2023 13.10 13.15 13.10 13.15 390 +0.05(+0.38%)
Oct 26, 2023 13.10 13.10 13.10 13.10 210 +0.10(+0.77%)
Oct 24, 2023 13.00 10 -0.30(-2.26%)
Oct 23, 2023 13.32 13.32 13.30 13.30 200 -0.20(-1.48%)
Oct 13, 2023 13.50 0 +0.00(+0.00%)
Oct 12, 2023 13.50 13.50 13.50 13.50 121 +0.25(+1.89%)
Oct 11, 2023 13.30 13.30 13.25 13.25 885 -0.40(-2.93%)
Oct 02, 2023 13.65 16 +0.00(+0.00%)
Sep 29, 2023 13.25 13.70 13.25 13.65 3,600 +0.60(+4.60%)
Sep 27, 2023 13.05 0 +0.05(+0.39%)
Sep 26, 2023 13.55 13.55 13.00 13.00 26,013 -0.60(-4.41%)
Sep 25, 2023 13.60 13.60 13.60 13.60 1,675 +0.00(+0.00%)
Sep 18, 2023 13.60 0 -0.15(-1.09%)
Sep 07, 2023 13.75 0 +0.00(+0.00%)
Sep 06, 2023 13.75 13.75 13.75 13.75 230 +0.00(+0.00%)
Sep 05, 2023 13.75 13.75 13.75 13.75 3,000 -0.15(-1.08%)
Sep 01, 2023 13.90 13.90 13.90 13.90 100 +0.15(+1.09%)
Aug 31, 2023 13.75 13.80 13.75 13.75 805 -0.15(-1.08%)
Aug 30, 2023 13.90 13.90 13.90 13.90 129 +0.00(+0.00%)
Aug 29, 2023 13.85 13.90 13.85 13.90 1,174 +0.10(+0.72%)
Aug 24, 2023 13.80 0 -0.10(-0.72%)
Aug 22, 2023 13.90 0 +0.01(+0.07%)
Aug 21, 2023 13.64 13.89 13.62 13.89 14,332 +0.26(+1.91%)
Aug 16, 2023 13.63 0 -0.22(-1.59%)
Aug 15, 2023 13.85 13.85 13.85 13.85 600 +0.22(+1.61%)
Aug 14, 2023 13.63 13.63 13.63 13.63 750 -0.12(-0.87%)
Aug 08, 2023 13.75 0 +0.07(+0.51%)
Aug 04, 2023 13.68 0 +0.02(+0.15%)
Aug 03, 2023 13.66 13.73 13.66 13.66 35,652 +0.01(+0.07%)
Aug 02, 2023 13.65 13.65 13.65 13.65 1,795 +0.00(+0.00%)
Aug 01, 2023 13.65 13.65 13.65 13.65 1,500 -0.03(-0.18%)
Jul 31, 2023 13.75 13.75 13.68 13.68 200 -0.32(-2.32%)
Jul 28, 2023 13.60 14.00 13.60 14.00 1,300 +0.50(+3.70%)
Jul 26, 2023 13.50 0 +0.25(+1.89%)
Jul 24, 2023 13.25 0 +0.75(+6.00%)
Jul 20, 2023 12.50 6,171 +0.25(+2.04%)
Jul 18, 2023 12.25 0 +0.25(+2.08%)
Jul 17, 2023 12.00 12.00 12.00 12.00 100 +0.15(+1.27%)
Jul 14, 2023 12.00 12.00 11.85 11.85 200 -0.15(-1.25%)
Jul 13, 2023 12.00 12.00 12.00 12.00 100 +0.15(+1.27%)
Jul 12, 2023 11.71 12.00 11.71 11.85 1,200 -0.15(-1.25%)
Jul 11, 2023 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Jul 10, 2023 12.00 12.00 11.71 12.00 1,241 +0.00(+0.00%)
Jul 05, 2023 12.00 0 +0.05(+0.42%)
Jul 03, 2023 11.88 11.95 11.88 11.95 2,491 +0.07(+0.59%)
Jun 29, 2023 11.88 0 +0.58(+5.13%)
Jun 28, 2023 11.30 11.30 11.30 11.30 100 -0.44(-3.75%)
Jun 27, 2023 11.50 11.74 11.50 11.74 10,700 +0.05(+0.43%)
Jun 26, 2023 11.69 11.69 11.69 11.69 122 +0.19(+1.65%)
Jun 20, 2023 11.50 0 +0.16(+1.41%)
Jun 16, 2023 11.15 11.34 11.15 11.34 489 +0.19(+1.70%)
Jun 15, 2023 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jun 14, 2023 11.20 11.20 11.15 11.15 1,970 -0.10(-0.89%)
Jun 13, 2023 11.25 11.25 11.25 11.25 400 +0.00(+0.00%)
Jun 12, 2023 11.25 11.25 11.25 11.25 12,900 +0.05(+0.45%)
Jun 09, 2023 11.20 11.20 11.20 11.20 330 -0.20(-1.75%)
Jun 07, 2023 11.40 0 +0.19(+1.69%)
Jun 06, 2023 11.25 11.30 11.21 11.21 9,600 +0.21(+1.91%)
Jun 05, 2023 11.00 11.00 11.00 11.00 1,500 -0.10(-0.90%)
Jun 02, 2023 10.95 11.10 10.95 11.10 5,350 +0.10(+0.91%)
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.