Peoples-Sidney Financial Corporation - Price History
Stock symbol PPSF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PPSF (Peoples-Sidney Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19 | $19 |
| June 2023 | $19 | $19 |
| May 2023 | $19 | $19 |
| April 2023 | $19 | $19 |
| March 2023 | $19 | $19 |
| February 2023 | $19 | $19 |
| January 2023 | $19 | $19 |
| December 2022 | $19 | $19 |
| November 2022 | $19 | $19 |
| October 2022 | $19 | $19 |
| September 2022 | $19 | $19 |
| August 2022 | $21.14 | $21.14 |
| July 2022 | $21.67 | $21.75 |
| June 2022 | $22.41 | $22.50 |
| May 2022 | $10.95 | $10.99 |
| April 2022 | $10.37 | $10.49 |
| March 2022 | $11.62 | $11.75 |
| February 2022 | $10.38 | $10.50 |
| January 2022 | $10.06 | $10.24 |
| December 2021 | $10.27 | $10.45 |
| November 2021 | $10.56 | $10.75 |
| October 2021 | $9.83 | $10.06 |
| September 2021 | $9.87 | $10.10 |
| August 2021 | $9.39 | $9.61 |
| July 2021 | $9.23 | $9.50 |
| June 2021 | $9.47 | $9.75 |
| May 2021 | $9.03 | $9.30 |
| April 2021 | $9.26 | $9.60 |
| March 2021 | $8.71 | $9.03 |
| February 2021 | $8.59 | $8.90 |
| January 2021 | $8.29 | $8.65 |
| December 2020 | $8.62 | $9 |
| November 2020 | $8.72 | $9.10 |
| October 2020 | $9.05 | $9.50 |
| September 2020 | $8.81 | $9.25 |
| August 2020 | $8.19 | $8.60 |
| July 2020 | $8.26 | $8.74 |
| June 2020 | $8.26 | $8.74 |
| May 2020 | $7.61 | $8.05 |
| April 2020 | $7.90 | $8.42 |
| March 2020 | $8.92 | $9.50 |
| February 2020 | $11.03 | $11.75 |
| January 2020 | $11.74 | $12.60 |
| December 2019 | $11.65 | $12.50 |
| November 2019 | $11.66 | $12.51 |
| October 2019 | $11.80 | $12.75 |
| September 2019 | $11.85 | $12.81 |
| August 2019 | $11.75 | $12.70 |
| July 2019 | $11.67 | $12.70 |
| June 2019 | $12.23 | $13.30 |
| May 2019 | $12.36 | $13.44 |
| April 2019 | $11.10 | $12.15 |
| March 2019 | $10.82 | $11.85 |
| February 2019 | $11.74 | $12.85 |
| January 2019 | $10.39 | $11.45 |
| December 2018 | $10.28 | $11.33 |
| November 2018 | $10.66 | $11.75 |
| October 2018 | $10.04 | $11.15 |
| September 2018 | $9.50 | $10.55 |
| August 2018 | $9.46 | $10.50 |
| July 2018 | $9.56 | $10.70 |
| June 2018 | $9.03 | $10.10 |
| May 2018 | $8.96 | $10.02 |
| April 2018 | $9.75 | $10.99 |
| March 2018 | $9.75 | $10.99 |
| February 2018 | $9.36 | $10.55 |
| January 2018 | $9.06 | $10.30 |
| December 2017 | $9.02 | $10.25 |
| November 2017 | $9.50 | $10.80 |
| October 2017 | $9.17 | $10.50 |
| September 2017 | $9.61 | $11 |
| August 2017 | $8.65 | $9.90 |
| July 2017 | $8.14 | $9.40 |
| June 2017 | $7.79 | $9 |
| May 2017 | $7.79 | $9 |
| April 2017 | $7.64 | $8.90 |
| March 2017 | $7.64 | $8.90 |
| February 2017 | $7.72 | $9 |
| January 2017 | $7.86 | $9.24 |
| December 2016 | $7.65 | $9 |
| November 2016 | $7.45 | $8.76 |
| October 2016 | $7.31 | $8.67 |
| September 2016 | $6.95 | $8.25 |
| August 2016 | $7.16 | $8.50 |
| July 2016 | $7.09 | $8.50 |
| June 2016 | $7.18 | $8.60 |
| May 2016 | $7.09 | $8.50 |
| April 2016 | $6.78 | $8.21 |
| March 2016 | $6.82 | $8.25 |
| February 2016 | $6.44 | $7.80 |
| January 2016 | $6.63 | $8.10 |
| December 2015 | $6.54 | $8 |
| November 2015 | $6.30 | $7.70 |
| October 2015 | $6.11 | $7.55 |
| September 2015 | $6.68 | $8.25 |
| August 2015 | $5.93 | $7.40 |
| July 2015 | $6.41 | $8 |
| June 2015 | $6.21 | $7.75 |
| May 2015 | $6.01 | $7.50 |
| April 2015 | $5.95 | $7.50 |
| March 2015 | $6.54 | $8.25 |
| February 2015 | $6.11 | $7.70 |
| January 2015 | $6.08 | $7.75 |
| December 2014 | $6.59 | $8.40 |
| November 2014 | $6.44 | $8.20 |
| October 2014 | $6.12 | $7.80 |
| September 2014 | $6.73 | $8.66 |
| August 2014 | $5.70 | $7.33 |
| July 2014 | $5.77 | $7.50 |
| June 2014 | $6.03 | $7.85 |
| May 2014 | $6.73 | $8.75 |
| April 2014 | $6.53 | $8.50 |
| March 2014 | $5.94 | $7.80 |
| February 2014 | $6.09 | $8 |
| January 2014 | $6.21 | $8.15 |
| December 2013 | $6.72 | $8.90 |
| November 2013 | $6.50 | $8.61 |
| October 2013 | $6.79 | $9 |
| September 2013 | $7.07 | $9.45 |
| August 2013 | $7.48 | $10 |
| July 2013 | $7.48 | $10 |
| June 2013 | $7.79 | $10.50 |
| May 2013 | $9.28 | $12.50 |
| April 2013 | $6.97 | $9.50 |
| March 2013 | $6.60 | $9 |
| February 2013 | $7.99 | $10.90 |
| January 2013 | $7.33 | $10 |
| December 2012 | $6.17 | $8.50 |
| November 2012 | $7.62 | $10.50 |
| October 2012 | $7.62 | $10.50 |
| September 2012 | $7.17 | $10 |
| August 2012 | $7.17 | $10 |
| July 2012 | $7.17 | $10 |
| June 2012 | $7.08 | $10 |
| May 2012 | $5.67 | $8 |
| April 2012 | $5.67 | $8 |
| March 2012 | $5.58 | $8 |
| February 2012 | $5.58 | $8 |
| January 2012 | $5.58 | $8 |
| December 2011 | $5.50 | $8 |
| November 2011 | $5.50 | $8 |
| October 2011 | $5.50 | $8 |
| September 2011 | $4.23 | $6.25 |
| August 2011 | $4.23 | $6.25 |
| July 2011 | $4.23 | $6.25 |
| June 2011 | $4.16 | $6.25 |
| May 2011 | $4.16 | $6.25 |
| April 2011 | $4.16 | $6.25 |
| March 2011 | $4.08 | $6.25 |
| February 2011 | $4.08 | $6.25 |
| January 2011 | $4.08 | $6.25 |
| December 2010 | $4.01 | $6.25 |
| November 2010 | $4.01 | $6.25 |
| October 2010 | $4.01 | $6.25 |
| September 2010 | $3.94 | $6.25 |
| August 2010 | $5.68 | $9 |
| July 2010 | $4.26 | $6.75 |
| June 2010 | $4.19 | $6.75 |
| May 2010 | $4.22 | $6.80 |
| April 2010 | $4.96 | $8 |
| March 2010 | $5.81 | $9.50 |
| February 2010 | $6.12 | $10.01 |
| January 2010 | $5.66 | $9.25 |
| December 2009 | $5.59 | $9.25 |
| November 2009 | $4.08 | $6.75 |
| October 2009 | $3.78 | $6.25 |
| September 2009 | $3.60 | $6.04 |
| August 2009 | $5.34 | $8.95 |
| July 2009 | $3.82 | $6.40 |
| June 2009 | $4.25 | $7.25 |
| May 2009 | $5.27 | $9 |
| April 2009 | $5.27 | $9 |
| March 2009 | $5.21 | $9 |
| February 2009 | $5.79 | $10 |
| January 2009 | $5.79 | $10 |
| December 2008 | $6.01 | $10.50 |
| November 2008 | $6.16 | $10.75 |
| October 2008 | $5.16 | $9 |
| September 2008 | $5.76 | $10.05 |
| August 2008 | $7.45 | $13 |
| July 2008 | $6.72 | $11.74 |
| June 2008 | $6.16 | $10.75 |
| May 2008 | $7.16 | $12.50 |
| April 2008 | $7.16 | $12.50 |
| March 2008 | $6.79 | $12 |
| February 2008 | $6.36 | $11.25 |
| January 2008 | $6.22 | $11 |
| December 2007 | $6.01 | $10.80 |
| November 2007 | $5.68 | $10.20 |
| October 2007 | $6.13 | $11 |
| September 2007 | $7.02 | $12.60 |
| August 2007 | $7.27 | $13.05 |
| July 2007 | $7.24 | $13 |
| June 2007 | $7.18 | $13.05 |
| May 2007 | $7.40 | $13.45 |
| April 2007 | $7.07 | $12.85 |
| March 2007 | $7.29 | $13.25 |
| February 2007 | $7.28 | $13.23 |
| January 2007 | $7.53 | $13.85 |
| December 2006 | $7.71 | $14.18 |
| November 2006 | $8.10 | $14.90 |
| October 2006 | $8.10 | $14.90 |
| September 2006 | $8.15 | $15 |
| August 2006 | $8.15 | $15 |
| July 2006 | $8.10 | $14.90 |
| June 2006 | $8.10 | $14.90 |
| May 2006 | $8.15 | $15 |
| April 2006 | $8.15 | $15 |
| March 2006 | $8.07 | $14.85 |
| February 2006 | $8.21 | $15.10 |
| January 2006 | $8.14 | $14.98 |
| December 2005 | $7.91 | $14.56 |
| November 2005 | $7.75 | $14.25 |
| October 2005 | $8.81 | $16.20 |
| September 2005 | $8.96 | $16.48 |
| August 2005 | $7.38 | $13.57 |
| July 2005 | $7.47 | $13.75 |
| June 2005 | $7.62 | $14.02 |
| May 2005 | $8.53 | $15.70 |
| April 2005 | $7.34 | $13.50 |
| March 2005 | $7.28 | $13.40 |
| February 2005 | $7.78 | $14.31 |
| January 2005 | $8.10 | $14.90 |
| December 2004 | $7.81 | $14.36 |
| November 2004 | $8.56 | $15.75 |
| October 2004 | $8.15 | $15 |
| September 2004 | $8.37 | $15.40 |
| August 2004 | $8.94 | $16.44 |
| July 2004 | $9.66 | $17.91 |
| June 2004 | $8.63 | $16 |
| May 2004 | $8.51 | $15.77 |
| April 2004 | $9.17 | $17 |
| March 2004 | $8.76 | $16.25 |
| February 2004 | $9.50 | $17.62 |
| January 2004 | $8.61 | $15.97 |
| December 2003 | $8.49 | $15.88 |
| November 2003 | $7.53 | $14.10 |
| October 2003 | $7.42 | $13.88 |
| September 2003 | $7.08 | $13.25 |
| August 2003 | $7.08 | $13.25 |
| July 2003 | $7.35 | $13.75 |
| June 2003 | $7.44 | $13.93 |
| May 2003 | $8.02 | $15 |
| April 2003 | $7.88 | $14.75 |
| March 2003 | $7.87 | $14.73 |
| February 2003 | $7.21 | $13.50 |
| January 2003 | $6.60 | $12.35 |
| December 2002 | $6.68 | $12.50 |
| November 2002 | $6.55 | $12.25 |
| October 2002 | $6.71 | $12.55 |
| September 2002 | $6.25 | $11.75 |
| August 2002 | $6.25 | $11.75 |
| July 2002 | $6.25 | $11.75 |
| June 2002 | $6.21 | $11.75 |
| May 2002 | $6.21 | $11.76 |
| April 2002 | $5.74 | $10.95 |
| March 2002 | $5.89 | $11.25 |
| February 2002 | $5.76 | $11 |
| January 2002 | $5.62 | $10.73 |
| December 2001 | $5.40 | $10.40 |
| November 2001 | $5.50 | $10.59 |
| October 2001 | $5.35 | $10.30 |
| September 2001 | $5.02 | $9.75 |
| August 2001 | $5.24 | $10.17 |
| July 2001 | $4.89 | $9.50 |
| June 2001 | $4.89 | $9.50 |
| May 2001 | $4.89 | $9.50 |
| April 2001 | $4.48 | $8.70 |
| March 2001 | $4.44 | $8.62 |
| February 2001 | $4.38 | $8.50 |
| January 2001 | $4.19 | $8.12 |
| December 2000 | $4.06 | $7.88 |
| November 2000 | $3.90 | $7.56 |
| October 2000 | $4.06 | $7.88 |
| September 2000 | $3.95 | $7.75 |
| August 2000 | $3.70 | $7.25 |
| July 2000 | $3.95 | $7.75 |
| June 2000 | $4.29 | $8.50 |
| May 2000 | $4.99 | $9.88 |
| April 2000 | $5.18 | $10.25 |
| March 2000 | $5.39 | $10.75 |
| February 2000 | $5.14 | $10.25 |
| January 2000 | $4.73 | $9.44 |
| December 1999 | $4.36 | $8.75 |
| November 1999 | $4.61 | $9.25 |
| October 1999 | $4.98 | $10 |
| September 1999 | $5.19 | $10.50 |
| August 1999 | $5.07 | $10.25 |
| July 1999 | $5.63 | $11.38 |
| June 1999 | $4.92 | $10 |
| May 1999 | $5.96 | $12.12 |
| April 1999 | $6.39 | $13 |
| March 1999 | $6.23 | $12.75 |
| February 1999 | $6.97 | $14.25 |
| January 1999 | $7.95 | $16.25 |
| December 1998 | $8.22 | $16.88 |
| November 1998 | $7.91 | $16.25 |
| October 1998 | $7.97 | $16.38 |
| September 1998 | $9.03 | $18.62 |
| August 1998 | $8.79 | $18.12 |
| July 1998 | $10.06 | $20.75 |
| June 1998 | $8.64 | $17.88 |
| May 1998 | $9.90 | $20.50 |
| April 1998 | $9.18 | $19 |
| March 1998 | $8.66 | $18 |
| February 1998 | $8.54 | $17.75 |
| January 1998 | $8.48 | $17.62 |
| December 1997 | $8.57 | $17.88 |
| November 1997 | $8.27 | $17.25 |
| October 1997 | $8.27 | $17.25 |
| September 1997 | $7.91 | $16.50 |
| August 1997 | $7.67 | $16 |
| July 1997 | $7.55 | $15.75 |
| June 1997 | $6.74 | $14.06 |
| May 1997 | $6.17 | $12.88 |
| April 1997 | $6.35 | $13.25 |
PPSF
Price: $19
52 week price:
Dividend Yield: 1.68%
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 22.86%
Payout Ratio Range:
Dividend Per Share: 0.08 USD
Earnings Per Share: 0.35 USD
P/E Ratio: 31.30
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 252
Market Capitalization: 19.8 million
Average Dividend Frequency: 3
Years Paying Dividends: 26
DGR3: -3.19%
DGR5: -1.92%
DGR10: -2.42%
DGR20: 1.25%