Pioneer Bankshares, Inc. ( PNBI) - Price History
Stock symbol PNBI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PNBI (Pioneer Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $22 | $22 |
| December 2023 | $22 | $22 |
| November 2023 | $21 | $21 |
| October 2023 | $19.50 | $19.50 |
| September 2023 | $21.05 | $21.30 |
| August 2023 | $21.73 | $21.99 |
| July 2023 | $20.76 | $21 |
| June 2023 | $19.57 | $19.80 |
| May 2023 | $21.47 | $22 |
| April 2023 | $22.69 | $23.25 |
| March 2023 | $26.59 | $27.25 |
| February 2023 | $23.10 | $24 |
| January 2023 | $23.20 | $24 |
| December 2022 | $25.02 | $26 |
| November 2022 | $25.14 | $26.25 |
| October 2022 | $24.90 | $26 |
| September 2022 | $25 | $26.10 |
| August 2022 | $25.86 | $27.25 |
| July 2022 | $25.84 | $27.35 |
| June 2022 | $25.73 | $27.35 |
| May 2022 | $26.34 | $28 |
| April 2022 | $28.22 | $30 |
| March 2022 | $27.38 | $29.11 |
| February 2022 | $27.80 | $29.80 |
| January 2022 | $27.57 | $29.55 |
| December 2021 | $27.21 | $29.40 |
| November 2021 | $27.21 | $29.40 |
| October 2021 | $26.71 | $28.86 |
| September 2021 | $26.84 | $29 |
| August 2021 | $27.21 | $29.65 |
| July 2021 | $25.59 | $28 |
| June 2021 | $25.48 | $28 |
| May 2021 | $23.98 | $26.35 |
| April 2021 | $24.57 | $27 |
| March 2021 | $22.75 | $25 |
| February 2021 | $24.57 | $27.24 |
| January 2021 | $20.75 | $23 |
| December 2020 | $20.65 | $23 |
| November 2020 | $20.54 | $23 |
| October 2020 | $19.65 | $22 |
| September 2020 | $20.54 | $23 |
| August 2020 | $21.22 | $24 |
| July 2020 | $21.22 | $24 |
| June 2020 | $20.56 | $23.25 |
| May 2020 | $21.84 | $24.95 |
| April 2020 | $19.70 | $22.50 |
| March 2020 | $20.14 | $23 |
| February 2020 | $24.70 | $28.50 |
| January 2020 | $25 | $28.85 |
| December 2019 | $25.13 | $29 |
| November 2019 | $24.53 | $28.52 |
| October 2019 | $24.73 | $28.75 |
| September 2019 | $23.70 | $27.55 |
| August 2019 | $23.85 | $27.95 |
| July 2019 | $24.32 | $28.50 |
| June 2019 | $23.25 | $27.25 |
| May 2019 | $23.20 | $27.41 |
| April 2019 | $23.28 | $27.50 |
| March 2019 | $24.12 | $28.50 |
| February 2019 | $24.15 | $28.75 |
| January 2019 | $24.36 | $29.01 |
| December 2018 | $24.48 | $29.15 |
| November 2018 | $25.85 | $31 |
| October 2018 | $26.35 | $31.60 |
| September 2018 | $26.18 | $31.40 |
| August 2018 | $26.02 | $31.40 |
| July 2018 | $26.10 | $31.50 |
| June 2018 | $26.17 | $31.59 |
| May 2018 | $25.06 | $30.45 |
| April 2018 | $24.69 | $30 |
| March 2018 | $23.50 | $28.55 |
| February 2018 | $23.66 | $28.95 |
| January 2018 | $23.50 | $28.75 |
| December 2017 | $23.29 | $28.50 |
| November 2017 | $21.41 | $26.39 |
| October 2017 | $21.70 | $26.75 |
| September 2017 | $21.90 | $27 |
| August 2017 | $20.70 | $25.70 |
| July 2017 | $21.14 | $26.25 |
| June 2017 | $20.85 | $25.89 |
| May 2017 | $20.58 | $25.75 |
| April 2017 | $19.10 | $23.90 |
| March 2017 | $18.58 | $23.25 |
| February 2017 | $18.12 | $22.87 |
| January 2017 | $19.02 | $24 |
| December 2016 | $19.02 | $24 |
| November 2016 | $18.87 | $24 |
| October 2016 | $18.28 | $23.25 |
| September 2016 | $18.08 | $23 |
| August 2016 | $18.71 | $24 |
| July 2016 | $18.01 | $23.10 |
| June 2016 | $18.72 | $24.20 |
| May 2016 | $18.49 | $23.90 |
| April 2016 | $17.60 | $22.75 |
| March 2016 | $18.37 | $23.75 |
| February 2016 | $18.42 | $24 |
| January 2016 | $18.42 | $24 |
| December 2015 | $18.42 | $24 |
| November 2015 | $17.52 | $23 |
| October 2015 | $17.50 | $22.98 |
| September 2015 | $16.76 | $22 |
| August 2015 | $16.54 | $21.75 |
| July 2015 | $16.54 | $21.75 |
| June 2015 | $16.43 | $21.75 |
| May 2015 | $16.67 | $22.25 |
| April 2015 | $16.53 | $22.07 |
| March 2015 | $16.53 | $22.07 |
| February 2015 | $16.54 | $22.25 |
| January 2015 | $15.98 | $21.50 |
| December 2014 | $15.48 | $21 |
| November 2014 | $15.12 | $20.51 |
| October 2014 | $14.45 | $19.60 |
| September 2014 | $15.30 | $20.75 |
| August 2014 | $15.06 | $20.60 |
| July 2014 | $15.17 | $20.75 |
| June 2014 | $14.62 | $20 |
| May 2014 | $14.50 | $20 |
| April 2014 | $15.14 | $20.88 |
| March 2014 | $15.10 | $21 |
| February 2014 | $13.74 | $19.11 |
| January 2014 | $13.81 | $19.20 |
| December 2013 | $14.11 | $19.50 |
| November 2013 | $13.90 | $19.50 |
| October 2013 | $14.11 | $19.80 |
| September 2013 | $14.35 | $20.30 |
| August 2013 | $15.20 | $21.50 |
| July 2013 | $14.31 | $20.25 |
| June 2013 | $15.07 | $21.50 |
| May 2013 | $15.07 | $21.50 |
| April 2013 | $14.60 | $20.84 |
| March 2013 | $15.42 | $22 |
| February 2013 | $14.61 | $21 |
| January 2013 | $14.10 | $20.26 |
| December 2012 | $13.39 | $19.25 |
| November 2012 | $12.68 | $18.25 |
| October 2012 | $12.59 | $18.25 |
| September 2012 | $11.73 | $17 |
| August 2012 | $10.59 | $15.50 |
| July 2012 | $10.17 | $14.88 |
| June 2012 | $10.25 | $15 |
| May 2012 | $10.87 | $16.05 |
| April 2012 | $12.53 | $18.50 |
| March 2012 | $12.12 | $17.90 |
| February 2012 | $10.14 | $15.13 |
| January 2012 | $9.66 | $14.41 |
| December 2011 | $9.46 | $14.11 |
| November 2011 | $9.03 | $13.60 |
| October 2011 | $8.96 | $13.50 |
| September 2011 | $8.89 | $13.40 |
| August 2011 | $10.19 | $15.50 |
| July 2011 | $10.09 | $15.35 |
| June 2011 | $10.84 | $16.50 |
| May 2011 | $11.13 | $16.98 |
| April 2011 | $11.05 | $16.98 |
| March 2011 | $11.58 | $17.95 |
| February 2011 | $10.48 | $16.25 |
| January 2011 | $11.58 | $17.95 |
| December 2010 | $11.58 | $17.95 |
| November 2010 | $10.61 | $16.60 |
| October 2010 | $9.66 | $15.10 |
| September 2010 | $10.23 | $16 |
| August 2010 | $9.21 | $14.55 |
| July 2010 | $9.18 | $14.50 |
| June 2010 | $9.21 | $14.55 |
| May 2010 | $10.98 | $17.50 |
| April 2010 | $9.35 | $14.90 |
| March 2010 | $9.67 | $15.40 |
| February 2010 | $9.62 | $15.50 |
| January 2010 | $9.93 | $16 |
| December 2009 | $9.62 | $15.50 |
| November 2009 | $9.94 | $16 |
| October 2009 | $9.84 | $16 |
| September 2009 | $9.38 | $15.25 |
| August 2009 | $9.45 | $15.50 |
| July 2009 | $9.14 | $15 |
| June 2009 | $9.06 | $15 |
| May 2009 | $9.06 | $15 |
| April 2009 | $9.06 | $15 |
| March 2009 | $9.57 | $16 |
| February 2009 | $9.57 | $16 |
| January 2009 | $10.16 | $17 |
| December 2008 | $10.61 | $17.75 |
| November 2008 | $10.68 | $18.01 |
| October 2008 | $11.84 | $19.95 |
| September 2008 | $14.24 | $24 |
| August 2008 | $11.78 | $20 |
| July 2008 | $11.04 | $18.75 |
| June 2008 | $11.14 | $19.05 |
| May 2008 | $12.43 | $21.25 |
| April 2008 | $14.04 | $24 |
| March 2008 | $14.84 | $25.50 |
| February 2008 | $14.84 | $25.50 |
| January 2008 | $15.18 | $26.10 |
| December 2007 | $15.13 | $26 |
| November 2007 | $16.26 | $28.10 |
| October 2007 | $16.14 | $27.90 |
| September 2007 | $15.04 | $26 |
| August 2007 | $15.28 | $26.55 |
| July 2007 | $14.68 | $25.50 |
| June 2007 | $13.96 | $24.25 |
| May 2007 | $13.48 | $23.55 |
| April 2007 | $12.30 | $21.50 |
| March 2007 | $12.73 | $22.25 |
| February 2007 | $12.79 | $22.50 |
| January 2007 | $13.08 | $23 |
| December 2006 | $12.01 | $21.25 |
| November 2006 | $12.43 | $22 |
| October 2006 | $12.43 | $22 |
| September 2006 | $12.64 | $22.50 |
| August 2006 | $12.64 | $22.50 |
| July 2006 | $16.85 | $30 |
| June 2006 | $11.46 | $20.50 |
| May 2006 | $12.16 | $21.75 |
| April 2006 | $10.82 | $19.35 |
| March 2006 | $10.34 | $18.50 |
| February 2006 | $10.14 | $18.25 |
| January 2006 | $9.72 | $17.50 |
| December 2005 | $9.72 | $17.50 |
| November 2005 | $9.79 | $17.75 |
| October 2005 | $10.10 | $18.30 |
| August 2005 | $10.41 | $19 |
| July 2005 | $9.87 | $18 |
| June 2005 | $9.59 | $17.50 |
| May 2005 | $9.25 | $17 |
| April 2005 | $9.53 | $17.50 |
| March 2005 | $9.85 | $18.10 |
| February 2005 | $9.60 | $17.75 |
| January 2005 | $9.38 | $17.35 |
| December 2004 | $9.73 | $18 |
| November 2004 | $9.40 | $17.50 |
| October 2004 | $9.94 | $18.50 |
| September 2004 | $9.67 | $18 |
| August 2004 | $9.18 | $17.20 |
| June 2004 | $9.60 | $18 |
| May 2004 | $9.14 | $17.25 |
| April 2004 | $9.01 | $17 |
| March 2004 | $8.74 | $16.50 |
| February 2004 | $9.21 | $17.50 |
| January 2004 | $8.67 | $16.48 |
| December 2003 | $8.60 | $16.35 |
| November 2003 | $8.36 | $16 |
| October 2003 | $7.87 | $15.05 |
| September 2003 | $7.84 | $15 |
| August 2003 | $7.83 | $15.10 |
| July 2003 | $7.42 | $14.30 |
| June 2003 | $7.32 | $14.10 |
| May 2003 | $6.95 | $13.50 |
| April 2003 | $6.95 | $13.50 |
| March 2003 | $7.46 | $14.50 |
| February 2003 | $6.07 | $11.90 |
| January 2003 | $5.99 | $11.75 |
| December 2002 | $5.61 | $11 |
| November 2002 | $5.98 | $11.85 |
| July 2002 | $5.85 | $11.70 |
| June 2002 | $6.25 | $12.62 |
| May 2002 | $6.07 | $12.25 |
| April 2002 | $6.25 | $12.62 |
| March 2002 | $5.90 | $12 |
| February 2002 | $5.77 | $11.75 |
| December 2001 | $5.84 | $12 |
| November 2001 | $5.60 | $11.50 |
| October 2001 | $5.60 | $11.50 |
| August 2001 | $5.31 | $11 |
| July 2001 | $5.31 | $11 |
| June 2001 | $5.31 | $11 |
| May 2001 | $4.90 | $10.25 |
| April 2001 | $5.02 | $10.50 |
| March 2001 | $4.30 | $9 |
| February 2001 | $3.82 | $8.10 |
| June 2000 | $4.09 | $9 |
| April 2000 | $5.46 | $12 |
| March 2000 | $4.77 | $10.50 |
| February 2000 | $5.75 | $12.75 |
| January 2000 | $5.86 | $13 |
| December 1999 | $5.71 | $13 |
| November 1999 | $6.36 | $14.50 |
| October 1999 | $6.36 | $14.50 |
| September 1999 | $7.24 | $16.50 |
| August 1999 | $6.36 | $14.50 |
| July 1999 | $6.80 | $15.50 |
| June 1999 | $5.71 | $13 |
| May 1999 | $4.44 | $10.12 |
| March 1999 | $7.57 | $17.25 |
| February 1999 | $7.02 | $16 |
PNBI
Price: $22
52 week price:
Dividend Yield: 5.00%
5-year range yield:
Forward Dividend Yield: 4.55%
Payout Ratio: 52.91%
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.89 USD
P/E Ratio: 8.47
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 21700
Market Capitalization: 20.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 2.83%
DGR5: 3.56%
DGR10: 4.10%
DGR20: 4.49%