-
5 DAY PERFORMANCE
+0.52% -
1 MONTH PERFORMANCE
+4.09% -
3 MONTH PERFORMANCE
+17.09% -
6 MONTH PERFORMANCE
+10.09% -
YEAR-TO-DATE PERFORMANCE
-8.56% -
1 YEAR PERFORMANCE
+1.67%
Peoples Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $44.74 | $44.51 (-0.51%) | $45.58 | $44.48 | 19,895 | $314.12 M |
| 09/11/2024 | $45.04 | $44.28 (-1.69%) | $45.04 | $43.68 | 7,000 | $312.50 M |
| 09/10/2024 | $44.10 | $45.09 (2.24%) | $45.09 | $43.94 | 11,100 | $318.21 M |
| 09/09/2024 | $44.67 | $44.64 (-0.07%) | $44.90 | $44.00 | 15,323 | $315.04 M |
| 09/06/2024 | $44.45 | $44.30 (-0.34%) | $44.85 | $44.02 | 13,638 | $312.64 M |
| 09/05/2024 | $44.88 | $44.18 (-1.56%) | $44.88 | $43.87 | 20,900 | $311.79 M |
| 09/04/2024 | $45.27 | $44.88 (-0.86%) | $45.31 | $44.67 | 18,210 | $316.73 M |
| 09/03/2024 | $46.95 | $45.97 (-2.09%) | $47.50 | $45.13 | 25,600 | $324.42 M |
| 08/30/2024 | $47.54 | $47.61 (0.15%) | $47.79 | $46.62 | 12,611 | $336.00 M |
| 08/29/2024 | $47.84 | $47.96 (0.25%) | $48.04 | $47.50 | 9,000 | $338.47 M |
| 08/28/2024 | $47.09 | $47.20 (0.23%) | $47.50 | $46.56 | 9,311 | $333.10 M |
| 08/27/2024 | $46.53 | $46.92 (0.84%) | $46.92 | $46.43 | 8,534 | $331.13 M |
| 08/26/2024 | $47.82 | $46.64 (-2.47%) | $47.82 | $46.57 | 20,800 | $329.15 M |
| 08/23/2024 | $45.52 | $47.17 (3.62%) | $47.55 | $45.52 | 30,802 | $332.89 M |
| 08/22/2024 | $44.86 | $44.50 (-0.8%) | $45.40 | $44.50 | 11,500 | $314.05 M |
| 08/21/2024 | $45.15 | $45.09 (-0.13%) | $45.25 | $44.31 | 11,000 | $318.21 M |
| 08/20/2024 | $44.77 | $44.63 (-0.31%) | $44.77 | $44.26 | 9,900 | $314.97 M |
| 08/19/2024 | $45.30 | $45.62 (0.71%) | $45.78 | $45.30 | 10,800 | $321.95 M |
| 08/16/2024 | $44.08 | $45.51 (3.24%) | $45.95 | $44.01 | 17,301 | $321.18 M |
| 08/15/2024 | $43.25 | $44.13 (2.03%) | $44.95 | $43.25 | 26,627 | $311.44 M |
| 08/14/2024 | $42.70 | $42.79 (0.21%) | $42.82 | $42.35 | 18,945 | $301.98 M |
| 08/13/2024 | $43.30 | $42.92 (-0.88%) | $43.30 | $42.45 | 26,300 | $302.90 M |
| 08/12/2024 | $43.09 | $42.78 (-0.72%) | $43.90 | $42.30 | 19,300 | $301.91 M |
| 08/09/2024 | $44.70 | $42.92 (-3.98%) | $44.96 | $42.91 | 81,900 | $302.90 M |
| 08/08/2024 | $44.15 | $44.97 (1.86%) | $45.26 | $44.15 | 15,343 | $317.36 M |
| 08/07/2024 | $44.28 | $43.70 (-1.31%) | $44.36 | $43.10 | 12,104 | $308.40 M |
| 08/06/2024 | $43.50 | $44.04 (1.24%) | $44.41 | $43.00 | 23,000 | $310.80 M |
| 08/05/2024 | $43.54 | $44.20 (1.52%) | $44.89 | $42.00 | 23,100 | $311.93 M |
| 08/02/2024 | $45.70 | $45.46 (-0.53%) | $46.10 | $45.05 | 17,409 | $320.82 M |
| 08/01/2024 | $48.85 | $47.40 (-2.97%) | $48.85 | $45.98 | 18,635 | $334.51 M |
| 07/31/2024 | $49.51 | $49.67 (0.32%) | $50.98 | $49.49 | 30,632 | $350.53 M |
| 07/30/2024 | $49.38 | $49.29 (-0.18%) | $49.38 | $48.50 | 14,912 | $347.85 M |
| 07/29/2024 | $50.76 | $48.86 (-3.74%) | $50.76 | $48.32 | 14,400 | $344.82 M |
| 07/26/2024 | $50.30 | $50.49 (0.38%) | $50.50 | $49.12 | 17,000 | $356.32 M |
| 07/25/2024 | $49.16 | $50.16 (2.03%) | $51.00 | $49.16 | 23,000 | $353.99 M |
| 07/24/2024 | $48.58 | $48.73 (0.31%) | $50.33 | $48.31 | 24,927 | $343.90 M |
| 07/23/2024 | $49.00 | $49.20 (0.41%) | $49.65 | $49.00 | 17,100 | $347.22 M |
| 07/22/2024 | $47.56 | $48.18 (1.3%) | $48.89 | $47.17 | 20,200 | $339.81 M |
| 07/19/2024 | $47.79 | $47.77 (-0.04%) | $48.43 | $47.38 | 19,700 | $336.92 M |
| 07/18/2024 | $49.50 | $47.78 (-3.47%) | $49.93 | $47.02 | 19,600 | $336.99 M |
| 07/17/2024 | $48.51 | $49.28 (1.59%) | $50.41 | $48.51 | 31,500 | $347.57 M |
| 07/16/2024 | $46.19 | $49.01 (6.11%) | $49.03 | $46.19 | 30,800 | $345.66 M |
| 07/15/2024 | $44.93 | $45.59 (1.47%) | $46.65 | $44.35 | 32,300 | $321.54 M |
| 07/12/2024 | $45.58 | $44.79 (-1.73%) | $46.38 | $44.45 | 31,709 | $315.90 M |
| 07/11/2024 | $43.36 | $45.05 (3.9%) | $45.63 | $43.25 | 27,849 | $317.73 M |
| 07/10/2024 | $42.10 | $42.65 (1.31%) | $42.80 | $41.72 | 20,513 | $300.81 M |
| 07/09/2024 | $42.28 | $41.85 (-1.02%) | $42.49 | $41.74 | 17,821 | $295.16 M |
| 07/08/2024 | $41.44 | $42.27 (2%) | $42.72 | $41.44 | 34,703 | $298.13 M |
| 07/05/2024 | $43.36 | $41.44 (-4.43%) | $43.36 | $41.22 | 43,100 | $292.27 M |
| 07/03/2024 | $44.00 | $43.72 (-0.64%) | $44.08 | $43.14 | 20,000 | $308.35 M |
| 07/02/2024 | $45.44 | $43.95 (-3.28%) | $45.62 | $43.87 | 44,048 | $309.98 M |
| 07/01/2024 | $45.87 | $45.52 (-0.76%) | $46.91 | $44.31 | 46,249 | $321.05 M |
| 06/28/2024 | $43.90 | $45.54 (3.74%) | $46.25 | $43.90 | 330,237 | $321.19 M |
| 06/27/2024 | $42.56 | $43.60 (2.44%) | $44.34 | $42.30 | 56,700 | $307.51 M |
| 06/26/2024 | $39.81 | $42.18 (5.95%) | $42.80 | $39.81 | 42,400 | $297.49 M |
| 06/25/2024 | $39.79 | $40.21 (1.06%) | $40.65 | $39.51 | 15,748 | $283.60 M |
| 06/24/2024 | $39.99 | $39.49 (-1.25%) | $39.99 | $39.49 | 10,400 | $278.52 M |
| 06/21/2024 | $40.09 | $39.58 (-1.27%) | $40.09 | $39.52 | 26,700 | $279.15 M |
| 06/20/2024 | $40.71 | $40.09 (-1.52%) | $41.50 | $39.78 | 28,441 | $282.75 M |
| 06/18/2024 | $40.70 | $41.19 (1.2%) | $41.97 | $40.54 | 17,808 | $290.51 M |
| 06/17/2024 | $39.30 | $41.30 (5.09%) | $41.30 | $39.30 | 21,000 | $291.29 M |
| 06/14/2024 | $38.30 | $39.73 (3.73%) | $40.00 | $38.00 | 33,600 | $280.21 M |
| 06/13/2024 | $38.34 | $37.98 (-0.94%) | $38.34 | $37.68 | 5,614 | $267.87 M |
| 06/12/2024 | $38.89 | $38.03 (-2.21%) | $39.90 | $38.03 | 12,000 | $268.22 M |