-
5 DAY PERFORMANCE
+0.62% -
1 MONTH PERFORMANCE
+3.13% -
3 MONTH PERFORMANCE
+27.09% -
6 MONTH PERFORMANCE
+38.54% -
YEAR-TO-DATE PERFORMANCE
+15.20% -
1 YEAR PERFORMANCE
+23.87%
Pathfinder Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $16.14 | $16.14 (0%) | $16.14 | $16.14 | 300 | $98.26 M |
| 09/09/2024 | $16.02 | $15.85 (-1.06%) | $16.23 | $15.77 | 1,900 | $96.49 M |
| 09/06/2024 | $16.30 | $16.04 (-1.6%) | $16.35 | $16.04 | 1,742 | $97.65 M |
| 09/05/2024 | $16.20 | $16.70 (3.09%) | $17.50 | $16.01 | 10,900 | $101.67 M |
| 09/04/2024 | $16.10 | $16.05 (-0.31%) | $16.10 | $16.05 | 226 | $97.71 M |
| 09/03/2024 | $15.67 | $15.84 (1.08%) | $15.98 | $15.67 | 2,500 | $96.43 M |
| 08/30/2024 | $15.65 | $15.88 (1.47%) | $16.39 | $15.62 | 4,900 | $96.68 M |
| 08/29/2024 | $15.62 | $15.62 (0%) | $15.98 | $15.62 | 11,000 | $95.09 M |
| 08/28/2024 | $15.59 | $15.59 (0%) | $15.59 | $15.59 | 153 | $94.91 M |
| 08/27/2024 | $15.99 | $15.59 (-2.5%) | $16.03 | $15.56 | 1,400 | $94.91 M |
| 08/26/2024 | $15.78 | $15.80 (0.13%) | $15.80 | $15.78 | 1,200 | $96.19 M |
| 08/23/2024 | $15.97 | $16.00 (0.19%) | $16.00 | $15.93 | 3,110 | $97.41 M |
| 08/22/2024 | $15.85 | $15.85 (0%) | $15.85 | $15.85 | 500 | $96.49 M |
| 08/21/2024 | $15.85 | $15.85 (0%) | $15.85 | $15.85 | 946 | $96.49 M |
| 08/20/2024 | $16.00 | $15.82 (-1.12%) | $16.00 | $15.82 | 3,840 | $96.31 M |
| 08/19/2024 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 126 | $97.28 M |
| 08/16/2024 | $15.42 | $15.90 (3.11%) | $15.90 | $15.42 | 1,400 | $96.80 M |
| 08/15/2024 | $15.85 | $15.90 (0.32%) | $15.90 | $15.12 | 1,900 | $96.80 M |
| 08/14/2024 | $15.99 | $15.11 (-5.5%) | $15.99 | $15.11 | 1,000 | $91.99 M |
| 08/13/2024 | $15.70 | $15.75 (0.32%) | $15.75 | $15.70 | 1,642 | $95.88 M |
| 08/12/2024 | $16.34 | $16.16 (-1.1%) | $17.97 | $16.16 | 1,900 | $98.38 M |
| 08/09/2024 | $16.63 | $15.65 (-5.89%) | $16.63 | $15.65 | 3,000 | $95.27 M |
| 08/08/2024 | $15.88 | $16.20 (2.02%) | $16.20 | $15.53 | 4,100 | $98.62 M |
| 08/07/2024 | $15.50 | $16.00 (3.23%) | $16.00 | $15.50 | 3,400 | $97.41 M |
| 08/06/2024 | $14.96 | $15.20 (1.6%) | $16.85 | $14.96 | 16,900 | $92.54 M |
| 08/05/2024 | $15.19 | $14.99 (-1.32%) | $15.50 | $14.94 | 13,200 | $91.26 M |
| 08/02/2024 | $15.17 | $15.17 (0%) | $15.17 | $15.17 | 840 | $92.35 M |
| 08/01/2024 | $16.40 | $15.74 (-4.02%) | $16.40 | $15.50 | 5,304 | $95.82 M |
| 07/31/2024 | $15.66 | $16.30 (4.09%) | $17.20 | $15.23 | 13,000 | $99.23 M |
| 07/30/2024 | $15.48 | $15.56 (0.52%) | $15.56 | $15.45 | 812 | $94.73 M |
| 07/29/2024 | $15.67 | $15.75 (0.51%) | $15.90 | $15.67 | 1,000 | $95.88 M |
| 07/26/2024 | $15.93 | $16.00 (0.44%) | $16.15 | $15.89 | 1,207 | $75.33 M |
| 07/25/2024 | $15.15 | $16.03 (5.81%) | $16.15 | $15.05 | 3,800 | $75.47 M |
| 07/24/2024 | $16.97 | $16.08 (-5.24%) | $17.19 | $14.79 | 18,046 | $75.70 M |
| 07/23/2024 | $17.35 | $17.00 (-2.02%) | $17.80 | $15.60 | 24,642 | $80.04 M |
| 07/22/2024 | $15.44 | $17.37 (12.5%) | $19.05 | $14.91 | 92,947 | $81.78 M |
| 07/19/2024 | $14.25 | $15.00 (5.26%) | $15.15 | $14.14 | 5,149 | $70.62 M |
| 07/18/2024 | $14.56 | $14.25 (-2.13%) | $14.56 | $14.00 | 3,400 | $67.09 M |
| 07/17/2024 | $14.53 | $13.94 (-4.06%) | $14.53 | $13.84 | 6,603 | $65.63 M |
| 07/16/2024 | $13.33 | $13.99 (4.95%) | $14.45 | $13.33 | 6,100 | $65.86 M |
| 07/15/2024 | $13.36 | $13.50 (1.05%) | $13.50 | $13.33 | 2,100 | $63.56 M |
| 07/12/2024 | $13.26 | $13.28 (0.15%) | $13.28 | $13.26 | 800 | $62.52 M |
| 07/11/2024 | $12.81 | $13.24 (3.36%) | $13.24 | $12.81 | 3,000 | $62.33 M |
| 07/10/2024 | $12.84 | $12.80 (-0.31%) | $12.84 | $12.79 | 800 | $60.26 M |
| 07/09/2024 | $12.86 | $12.69 (-1.32%) | $12.97 | $12.30 | 20,344 | $59.74 M |
| 07/08/2024 | $12.82 | $12.82 (0%) | $12.82 | $12.82 | 300 | |
| 07/05/2024 | $12.82 | $12.82 (0%) | $12.82 | $12.82 | 1,800 | $60.36 M |
| 07/03/2024 | $12.82 | $12.96 (1.09%) | $12.96 | $12.82 | 649 | $61.02 M |
| 07/02/2024 | $12.80 | $12.80 (0%) | $12.80 | $12.80 | 300 | $60.26 M |
| 07/01/2024 | $13.19 | $13.19 (0%) | $13.19 | $13.19 | 200 | |
| 06/28/2024 | $13.12 | $13.19 (0.53%) | $13.23 | $13.12 | 1,930 | $62.10 M |
| 06/27/2024 | $12.82 | $12.99 (1.33%) | $13.00 | $12.82 | 3,327 | $61.16 M |
| 06/26/2024 | $12.75 | $12.81 (0.47%) | $12.81 | $12.72 | 13,000 | $60.31 M |
| 06/25/2024 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 2,721 | $60.03 M |
| 06/24/2024 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 527 | $60.03 M |
| 06/21/2024 | $12.65 | $12.75 (0.79%) | $12.75 | $12.61 | 6,700 | $60.03 M |
| 06/20/2024 | $12.74 | $12.61 (-1.02%) | $12.75 | $12.61 | 3,745 | $59.37 M |
| 06/18/2024 | $12.75 | $12.75 (0%) | $12.90 | $12.75 | 4,147 | $60.03 M |
| 06/17/2024 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 400 | $60.03 M |
| 06/14/2024 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 301 | $60.03 M |
| 06/13/2024 | $12.60 | $12.64 (0.32%) | $12.64 | $12.46 | 1,800 | $59.51 M |
| 06/12/2024 | $12.70 | $12.70 (0%) | $12.70 | $12.70 | 100 | |
| 06/11/2024 | $12.52 | $12.70 (1.44%) | $12.71 | $12.52 | 5,229 | $59.79 M |