-
5 DAY PERFORMANCE
-1.09% -
1 MONTH PERFORMANCE
-0.73% -
3 MONTH PERFORMANCE
+4.83% -
6 MONTH PERFORMANCE
+16.54% -
YEAR-TO-DATE PERFORMANCE
+8.39% -
1 YEAR PERFORMANCE
+28.25%
Pioneer Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.99 | $10.91 (-0.73%) | $10.99 | $10.85 | 11,466 | $274.71 M |
| 10/03/2024 | $10.92 | $10.88 (-0.37%) | $10.97 | $10.85 | 17,100 | $273.96 M |
| 10/02/2024 | $10.99 | $10.92 (-0.64%) | $11.01 | $10.91 | 13,900 | $274.96 M |
| 10/01/2024 | $11.05 | $10.96 (-0.81%) | $11.07 | $10.96 | 14,800 | $275.97 M |
| 09/30/2024 | $11.04 | $10.97 (-0.63%) | $11.06 | $10.90 | 32,600 | $276.22 M |
| 09/27/2024 | $10.93 | $11.00 (0.64%) | $11.12 | $10.89 | 44,700 | $276.98 M |
| 09/26/2024 | $11.12 | $11.00 (-1.08%) | $11.25 | $10.86 | 35,000 | $276.98 M |
| 09/25/2024 | $11.01 | $11.07 (0.54%) | $11.14 | $10.95 | 13,900 | $278.74 M |
| 09/24/2024 | $11.15 | $11.00 (-1.35%) | $11.35 | $10.96 | 45,234 | $276.98 M |
| 09/23/2024 | $10.86 | $11.07 (1.93%) | $11.28 | $10.86 | 45,814 | $278.74 M |
| 09/20/2024 | $10.92 | $10.82 (-0.92%) | $11.03 | $10.82 | 133,900 | $272.45 M |
| 09/19/2024 | $11.36 | $11.15 (-1.85%) | $11.40 | $11.13 | 40,024 | $280.76 M |
| 09/18/2024 | $11.27 | $11.21 (-0.53%) | $11.40 | $11.13 | 20,500 | $282.27 M |
| 09/17/2024 | $11.35 | $11.32 (-0.26%) | $11.40 | $11.32 | 14,721 | $285.04 M |
| 09/16/2024 | $11.11 | $11.33 (1.98%) | $11.35 | $11.08 | 15,532 | $285.29 M |
| 09/13/2024 | $11.14 | $11.17 (0.27%) | $11.20 | $10.92 | 15,601 | $281.26 M |
| 09/12/2024 | $10.95 | $11.07 (1.1%) | $11.19 | $10.88 | 10,700 | $278.74 M |
| 09/11/2024 | $10.89 | $10.97 (0.73%) | $11.05 | $10.86 | 12,700 | $276.22 M |
| 09/10/2024 | $11.01 | $10.96 (-0.45%) | $11.13 | $10.88 | 19,800 | $275.97 M |
| 09/09/2024 | $11.06 | $10.99 (-0.63%) | $11.14 | $10.95 | 17,700 | $276.73 M |
| 09/06/2024 | $10.92 | $11.03 (1.01%) | $11.19 | $10.90 | 27,600 | $277.73 M |
| 09/05/2024 | $10.92 | $10.93 (0.09%) | $11.00 | $10.76 | 15,339 | $275.22 M |
| 09/04/2024 | $10.83 | $10.86 (0.28%) | $11.09 | $10.83 | 11,537 | $273.45 M |
| 09/03/2024 | $10.96 | $10.94 (-0.18%) | $11.04 | $10.73 | 22,000 | $275.47 M |
| 08/30/2024 | $11.09 | $11.00 (-0.81%) | $11.20 | $10.97 | 45,300 | $276.98 M |
| 08/29/2024 | $11.04 | $11.00 (-0.36%) | $11.20 | $10.95 | 43,340 | $276.98 M |
| 08/28/2024 | $10.84 | $11.00 (1.48%) | $11.09 | $10.84 | 12,000 | $276.98 M |
| 08/27/2024 | $11.08 | $10.89 (-1.71%) | $11.08 | $10.70 | 8,415 | $274.21 M |
| 08/26/2024 | $11.20 | $11.08 (-1.07%) | $11.20 | $11.03 | 15,304 | $278.99 M |
| 08/23/2024 | $10.98 | $11.17 (1.73%) | $11.20 | $10.98 | 22,542 | $281.26 M |
| 08/22/2024 | $10.93 | $10.85 (-0.73%) | $10.95 | $10.85 | 5,100 | $273.20 M |
| 08/21/2024 | $10.86 | $10.88 (0.18%) | $11.00 | $10.78 | 7,445 | $273.96 M |
| 08/20/2024 | $10.67 | $10.98 (2.91%) | $11.00 | $10.64 | 20,518 | $276.47 M |
| 08/19/2024 | $10.44 | $10.70 (2.49%) | $10.70 | $10.34 | 27,708 | $269.42 M |
| 08/16/2024 | $10.52 | $10.35 (-1.62%) | $10.69 | $10.33 | 101,015 | $260.61 M |
| 08/15/2024 | $10.60 | $10.50 (-0.94%) | $10.80 | $10.49 | 55,137 | $264.39 M |
| 08/14/2024 | $10.56 | $10.45 (-1.04%) | $10.66 | $10.21 | 34,002 | $263.13 M |
| 08/13/2024 | $10.26 | $10.35 (0.88%) | $10.50 | $10.26 | 61,223 | $260.61 M |
| 08/12/2024 | $10.30 | $10.36 (0.58%) | $10.59 | $10.21 | 78,300 | $260.86 M |
| 08/09/2024 | $10.26 | $10.40 (1.36%) | $10.47 | $10.26 | 38,300 | $261.87 M |
| 08/08/2024 | $10.07 | $10.41 (3.38%) | $10.64 | $10.07 | 64,300 | $262.12 M |
| 08/07/2024 | $10.38 | $10.25 (-1.25%) | $10.56 | $10.17 | 37,612 | $258.09 M |
| 08/06/2024 | $10.46 | $10.46 (0%) | $10.59 | $10.31 | 22,000 | $263.38 M |
| 08/05/2024 | $10.69 | $10.52 (-1.59%) | $10.93 | $10.51 | 39,800 | $264.89 M |
| 08/02/2024 | $10.85 | $10.93 (0.74%) | $11.11 | $10.82 | 20,800 | $275.22 M |
| 08/01/2024 | $11.14 | $11.00 (-1.26%) | $11.18 | $10.87 | 26,300 | $276.98 M |
| 07/31/2024 | $11.14 | $11.15 (0.09%) | $11.40 | $11.01 | 53,000 | $280.76 M |
| 07/30/2024 | $11.07 | $11.15 (0.72%) | $11.34 | $11.02 | 25,022 | $280.76 M |
| 07/29/2024 | $11.29 | $11.05 (-2.13%) | $11.40 | $10.92 | 55,600 | $278.24 M |
| 07/26/2024 | $11.39 | $11.25 (-1.23%) | $11.40 | $11.22 | 29,213 | $283.73 M |
| 07/25/2024 | $11.33 | $11.33 (0%) | $11.40 | $11.11 | 30,108 | $285.75 M |
| 07/24/2024 | $11.25 | $11.30 (0.44%) | $11.38 | $11.11 | 14,943 | $284.99 M |
| 07/23/2024 | $11.05 | $11.15 (0.9%) | $11.31 | $11.05 | 29,005 | $281.21 M |
| 07/22/2024 | $11.03 | $11.00 (-0.27%) | $11.20 | $10.86 | 33,191 | $277.42 M |
| 07/19/2024 | $11.11 | $10.98 (-1.17%) | $11.12 | $10.95 | 21,897 | $276.92 M |
| 07/18/2024 | $11.09 | $11.12 (0.27%) | $11.12 | $10.82 | 17,454 | $280.45 M |
| 07/17/2024 | $10.99 | $10.90 (-0.82%) | $11.15 | $10.55 | 64,732 | $274.90 M |
| 07/16/2024 | $10.99 | $10.99 (0%) | $11.09 | $10.81 | 29,774 | $277.17 M |
| 07/15/2024 | $10.74 | $10.85 (1.02%) | $11.12 | $10.74 | 59,054 | $273.64 M |
| 07/12/2024 | $10.92 | $10.75 (-1.56%) | $10.92 | $10.51 | 27,019 | $271.12 M |
| 07/11/2024 | $10.68 | $10.80 (1.12%) | $10.85 | $10.26 | 26,473 | $272.38 M |
| 07/10/2024 | $10.35 | $10.50 (1.45%) | $10.50 | $10.21 | 19,868 | $264.81 M |
| 07/09/2024 | $10.14 | $10.25 (1.08%) | $10.35 | $10.14 | 17,485 | $258.51 M |
| 07/08/2024 | $10.43 | $10.28 (-1.44%) | $10.43 | $10.28 | 19,310 | $259.26 M |
| 07/05/2024 | $10.60 | $10.35 (-2.36%) | $10.61 | $10.26 | 32,236 | $261.03 M |