-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
-7.66% -
3 MONTH PERFORMANCE
+13.10% -
6 MONTH PERFORMANCE
+13.99% -
YEAR-TO-DATE PERFORMANCE
-3.98% -
1 YEAR PERFORMANCE
+35.64%
Premier Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $23.38 | $23.13 (-1.07%) | $23.48 | $23.02 | 248,240 | $826.09 M |
| 09/26/2024 | $23.28 | $23.09 (-0.82%) | $23.34 | $23.00 | 132,100 | $824.66 M |
| 09/25/2024 | $23.49 | $23.04 (-1.92%) | $23.49 | $23.04 | 199,800 | $822.87 M |
| 09/24/2024 | $23.89 | $23.44 (-1.88%) | $24.00 | $23.41 | 111,633 | $837.16 M |
| 09/23/2024 | $24.14 | $23.86 (-1.16%) | $24.42 | $23.86 | 168,838 | $852.16 M |
| 09/20/2024 | $24.90 | $24.09 (-3.25%) | $24.93 | $23.92 | 499,200 | $860.37 M |
| 09/19/2024 | $24.78 | $25.10 (1.29%) | $25.13 | $24.33 | 181,800 | $896.45 M |
| 09/18/2024 | $24.54 | $24.25 (-1.18%) | $25.30 | $24.22 | 191,629 | $866.09 M |
| 09/17/2024 | $24.73 | $24.54 (-0.77%) | $25.24 | $24.46 | 139,839 | $876.45 M |
| 09/16/2024 | $24.37 | $24.49 (0.49%) | $24.68 | $23.96 | 169,842 | $874.66 M |
| 09/13/2024 | $23.74 | $24.23 (2.06%) | $24.25 | $23.65 | 160,529 | $865.37 M |
| 09/12/2024 | $23.70 | $23.56 (-0.59%) | $23.86 | $23.35 | 164,511 | $841.45 M |
| 09/11/2024 | $23.92 | $23.58 (-1.42%) | $24.01 | $23.23 | 141,814 | $842.16 M |
| 09/10/2024 | $24.15 | $24.20 (0.21%) | $24.25 | $23.69 | 91,700 | $864.30 M |
| 09/09/2024 | $24.21 | $24.06 (-0.62%) | $24.58 | $24.03 | 134,732 | $859.30 M |
| 09/06/2024 | $24.40 | $24.21 (-0.78%) | $24.58 | $23.95 | 255,900 | $864.66 M |
| 09/05/2024 | $24.67 | $24.35 (-1.3%) | $24.67 | $24.04 | 177,045 | $869.66 M |
| 09/04/2024 | $24.98 | $24.43 (-2.2%) | $25.10 | $24.32 | 200,400 | $872.52 M |
| 09/03/2024 | $24.84 | $25.04 (0.81%) | $25.18 | $24.68 | 195,909 | $894.30 M |
| 08/30/2024 | $25.10 | $25.06 (-0.16%) | $25.17 | $24.76 | 104,436 | $895.02 M |
| 08/29/2024 | $25.10 | $24.93 (-0.68%) | $25.14 | $24.65 | 114,349 | $890.37 M |
| 08/28/2024 | $24.77 | $24.94 (0.69%) | $25.21 | $24.77 | 275,016 | $890.73 M |
| 08/27/2024 | $25.08 | $24.92 (-0.64%) | $25.10 | $24.56 | 226,012 | $890.02 M |
| 08/26/2024 | $25.44 | $25.20 (-0.94%) | $25.52 | $25.13 | 120,200 | $900.02 M |
| 08/23/2024 | $24.04 | $25.23 (4.95%) | $25.76 | $23.94 | 348,244 | $901.09 M |
| 08/22/2024 | $23.60 | $23.88 (1.19%) | $23.99 | $23.50 | 267,234 | $852.87 M |
| 08/21/2024 | $24.16 | $23.65 (-2.11%) | $24.16 | $23.56 | 301,200 | $844.66 M |
| 08/20/2024 | $24.23 | $23.88 (-1.44%) | $24.23 | $23.75 | 134,800 | $852.87 M |
| 08/19/2024 | $24.17 | $24.38 (0.87%) | $24.39 | $23.74 | 193,556 | $870.73 M |
| 08/16/2024 | $23.78 | $24.18 (1.68%) | $24.46 | $23.55 | 187,800 | $863.59 M |
| 08/15/2024 | $23.64 | $23.78 (0.59%) | $23.94 | $23.45 | 211,000 | $849.30 M |
| 08/14/2024 | $23.19 | $23.02 (-0.73%) | $23.22 | $22.59 | 106,437 | $822.16 M |
| 08/13/2024 | $23.01 | $22.97 (-0.17%) | $23.05 | $22.47 | 145,500 | $820.37 M |
| 08/12/2024 | $23.13 | $22.72 (-1.77%) | $23.34 | $22.53 | 173,100 | $811.44 M |
| 08/09/2024 | $23.49 | $23.00 (-2.09%) | $23.59 | $22.73 | 264,126 | $821.45 M |
| 08/08/2024 | $23.88 | $23.71 (-0.71%) | $23.88 | $23.39 | 295,700 | $846.80 M |
| 08/07/2024 | $24.12 | $23.46 (-2.74%) | $24.12 | $23.37 | 320,246 | $837.87 M |
| 08/06/2024 | $23.80 | $23.63 (-0.71%) | $24.14 | $23.42 | 357,900 | $843.95 M |
| 08/05/2024 | $22.69 | $23.77 (4.76%) | $23.91 | $22.36 | 421,838 | $848.95 M |
| 08/02/2024 | $23.16 | $24.00 (3.63%) | $24.08 | $22.89 | 257,334 | $857.16 M |
| 08/01/2024 | $25.40 | $24.19 (-4.76%) | $25.54 | $24.06 | 243,100 | $863.95 M |
| 07/31/2024 | $25.12 | $25.34 (0.88%) | $26.21 | $25.06 | 273,500 | $905.02 M |
| 07/30/2024 | $25.46 | $25.52 (0.24%) | $25.60 | $25.13 | 380,538 | $911.45 M |
| 07/29/2024 | $26.19 | $25.25 (-3.59%) | $26.40 | $25.24 | 417,739 | $901.80 M |
| 07/26/2024 | $25.56 | $26.19 (2.46%) | $26.19 | $25.16 | 527,300 | $935.38 M |
| 07/25/2024 | $24.85 | $25.48 (2.54%) | $25.95 | $24.61 | 170,000 | $910.02 M |
| 07/24/2024 | $25.38 | $24.73 (-2.56%) | $25.90 | $24.66 | 167,707 | $883.23 M |
| 07/23/2024 | $24.71 | $25.60 (3.6%) | $25.91 | $24.69 | 183,629 | $913.00 M |
| 07/22/2024 | $24.27 | $24.96 (2.84%) | $25.03 | $23.70 | 166,435 | $890.17 M |
| 07/19/2024 | $24.36 | $24.26 (-0.41%) | $24.97 | $23.56 | 100,781 | $865.21 M |
| 07/18/2024 | $24.67 | $24.33 (-1.38%) | $25.29 | $24.20 | 138,792 | $867.71 M |
| 07/17/2024 | $24.00 | $24.94 (3.92%) | $25.08 | $23.86 | 215,355 | $889.46 M |
| 07/16/2024 | $23.24 | $24.29 (4.52%) | $24.33 | $23.10 | 166,010 | $866.28 M |
| 07/15/2024 | $22.38 | $22.95 (2.55%) | $23.25 | $22.26 | 235,913 | $818.49 M |
| 07/12/2024 | $22.27 | $22.14 (-0.58%) | $22.30 | $21.85 | 136,936 | $789.60 M |
| 07/11/2024 | $21.37 | $21.96 (2.76%) | $22.10 | $21.23 | 177,571 | $783.18 M |
| 07/10/2024 | $20.16 | $20.77 (3.03%) | $20.81 | $20.10 | 94,394 | $740.74 M |
| 07/09/2024 | $19.87 | $20.13 (1.31%) | $20.13 | $19.69 | 261,821 | $717.92 M |
| 07/08/2024 | $19.87 | $19.86 (-0.05%) | $19.94 | $19.65 | 75,048 | $708.29 M |
| 07/05/2024 | $19.91 | $19.61 (-1.51%) | $19.93 | $19.47 | 249,688 | $699.37 M |
| 07/03/2024 | $20.49 | $20.02 (-2.29%) | $20.64 | $20.02 | 118,581 | $713.99 M |
| 07/02/2024 | $20.37 | $20.56 (0.93%) | $20.59 | $20.27 | 59,200 | $733.25 M |
| 07/01/2024 | $20.43 | $20.31 (-0.59%) | $20.60 | $20.20 | 120,865 | $724.34 M |