Potomac Bancshares, Inc. ( PTBS) - Price History
Monthly price history for PTBS (Potomac Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $23.41 | $23.41 |
| May 2026 | $22.74 | $22.74 |
| April 2026 | $20.26 | $20.40 |
| March 2026 | $19.62 | $19.75 |
| February 2026 | $19.82 | $19.96 |
| January 2026 | $18.64 | $18.90 |
| December 2025 | $18.62 | $18.88 |
| November 2025 | $17.86 | $18.11 |
| October 2025 | $18 | $18.25 |
| September 2025 | $18.46 | $18.85 |
| August 2025 | $17.92 | $18.30 |
| July 2025 | $17.61 | $17.98 |
| June 2025 | $16.88 | $17.36 |
| May 2025 | $16.87 | $17.35 |
| April 2025 | $15.36 | $15.93 |
| March 2025 | $15.57 | $16.15 |
| February 2025 | $15.19 | $15.75 |
| January 2025 | $15.27 | $15.96 |
| December 2024 | $16.27 | $17 |
| November 2024 | $15.79 | $16.50 |
| October 2024 | $13.52 | $14.25 |
| September 2024 | $14.18 | $14.94 |
| August 2024 | $13.76 | $14.50 |
| July 2024 | $13.46 | $14.30 |
| June 2024 | $13.88 | $14.75 |
| May 2024 | $14.35 | $15.25 |
| April 2024 | $13.76 | $14.75 |
| March 2024 | $13.90 | $14.90 |
| February 2024 | $14.09 | $15.10 |
| January 2024 | $13.90 | $15 |
| December 2023 | $13.86 | $14.96 |
| November 2023 | $13.81 | $14.90 |
| October 2023 | $13.81 | $15 |
| September 2023 | $15.10 | $16.40 |
| August 2023 | $15.56 | $16.90 |
| July 2023 | $15.52 | $16.96 |
| June 2023 | $14.56 | $15.90 |
| May 2023 | $14.60 | $15.95 |
| April 2023 | $15.25 | $16.75 |
| March 2023 | $15.48 | $17 |
| February 2023 | $15.26 | $16.76 |
| January 2023 | $15.40 | $17 |
| December 2022 | $14.81 | $16.35 |
| November 2022 | $15.40 | $17 |
| October 2022 | $15.31 | $17 |
| September 2022 | $16.21 | $18 |
| August 2022 | $15.47 | $17.17 |
| July 2022 | $15.23 | $17 |
| June 2022 | $15.35 | $17.14 |
| May 2022 | $16.35 | $18.25 |
| April 2022 | $15.73 | $17.65 |
| March 2022 | $16.04 | $18 |
| February 2022 | $16.04 | $18 |
| January 2022 | $16.78 | $18.91 |
| December 2021 | $16.33 | $18.40 |
| November 2021 | $16.77 | $18.90 |
| October 2021 | $16.30 | $18.45 |
| September 2021 | $15.20 | $17.20 |
| August 2021 | $14.96 | $16.93 |
| July 2021 | $14.51 | $16.50 |
| June 2021 | $13.94 | $15.85 |
| May 2021 | $12.09 | $13.75 |
| April 2021 | $11.80 | $13.50 |
| March 2021 | $11.42 | $13.07 |
| February 2021 | $11.93 | $13.65 |
| January 2021 | $10.57 | $12.16 |
| December 2020 | $10.70 | $12.31 |
| November 2020 | $10.43 | $12 |
| October 2020 | $8.42 | $9.75 |
| September 2020 | $8.38 | $9.71 |
| August 2020 | $8.42 | $9.75 |
| July 2020 | $8.35 | $9.75 |
| June 2020 | $9.08 | $10.60 |
| May 2020 | $8.74 | $10.20 |
| April 2020 | $8.51 | $10 |
| March 2020 | $8.85 | $10.40 |
| February 2020 | $11.85 | $13.93 |
| January 2020 | $12.12 | $14.24 |
| December 2019 | $11.94 | $14.10 |
| November 2019 | $11.78 | $13.91 |
| October 2019 | $11.69 | $13.81 |
| September 2019 | $11.73 | $13.93 |
| August 2019 | $11.62 | $13.80 |
| July 2019 | $11.93 | $14.16 |
| June 2019 | $11.67 | $13.92 |
| May 2019 | $11.78 | $14.06 |
| April 2019 | $11.86 | $14.15 |
| March 2019 | $11.76 | $14.10 |
| February 2019 | $11.97 | $14.35 |
| January 2019 | $12.26 | $14.70 |
| December 2018 | $11.70 | $14.10 |
| November 2018 | $12.41 | $14.95 |
| October 2018 | $12.03 | $14.50 |
| September 2018 | $12.43 | $15.05 |
| August 2018 | $12.51 | $15.15 |
| July 2018 | $12.72 | $15.40 |
| June 2018 | $12.70 | $15.45 |
| May 2018 | $12.42 | $15.10 |
| April 2018 | $12.91 | $15.70 |
| March 2018 | $12.52 | $15.30 |
| February 2018 | $12.36 | $15.10 |
| January 2018 | $11.83 | $14.45 |
| December 2017 | $11.61 | $14.25 |
| November 2017 | $10.78 | $13.24 |
| October 2017 | $10.43 | $12.80 |
| September 2017 | $10.18 | $12.57 |
| August 2017 | $9.72 | $12 |
| July 2017 | $9.40 | $11.60 |
| June 2017 | $8.67 | $10.77 |
| May 2017 | $8.77 | $10.89 |
| April 2017 | $9.02 | $11.20 |
| March 2017 | $8.88 | $11.09 |
| February 2017 | $8.76 | $10.95 |
| January 2017 | $8.16 | $10.20 |
| December 2016 | $7.59 | $9.55 |
| November 2016 | $7 | $8.80 |
| October 2016 | $6.96 | $8.75 |
| September 2016 | $6.79 | $8.61 |
| August 2016 | $6.82 | $8.65 |
| July 2016 | $7.09 | $8.99 |
| June 2016 | $6.70 | $8.55 |
| May 2016 | $6.71 | $8.57 |
| April 2016 | $7.13 | $9.10 |
| March 2016 | $6.88 | $8.85 |
| February 2016 | $7.23 | $9.29 |
| January 2016 | $6.82 | $8.76 |
| December 2015 | $6.64 | $8.60 |
| November 2015 | $6.07 | $7.85 |
| October 2015 | $5.99 | $7.75 |
| September 2015 | $5.56 | $7.25 |
| August 2015 | $5.56 | $7.25 |
| July 2015 | $5.68 | $7.40 |
| June 2015 | $5.64 | $7.40 |
| May 2015 | $5.79 | $7.60 |
| April 2015 | $6.17 | $8.10 |
| March 2015 | $6.07 | $8.02 |
| February 2015 | $6.28 | $8.30 |
| January 2015 | $6 | $7.92 |
| December 2014 | $6.13 | $8.15 |
| November 2014 | $6.20 | $8.25 |
| October 2014 | $6.17 | $8.20 |
| September 2014 | $6.17 | $8.25 |
| August 2014 | $6.21 | $8.30 |
| July 2014 | $5.98 | $8 |
| June 2014 | $5.93 | $7.97 |
| May 2014 | $5.73 | $7.70 |
| April 2014 | $5.47 | $7.35 |
| March 2014 | $5.88 | $7.95 |
| February 2014 | $5.70 | $7.70 |
| January 2014 | $5.30 | $7.16 |
| December 2013 | $5.40 | $7.35 |
| November 2013 | $5.26 | $7.15 |
| October 2013 | $5.04 | $6.85 |
| September 2013 | $5.30 | $7.25 |
| August 2013 | $5.54 | $7.58 |
| July 2013 | $5.66 | $7.74 |
| June 2013 | $5.09 | $7 |
| May 2013 | $5.24 | $7.20 |
| April 2013 | $5.13 | $7.09 |
| March 2013 | $4.31 | $6 |
| February 2013 | $4.31 | $6 |
| January 2013 | $4.56 | $6.35 |
| December 2012 | $4.02 | $5.60 |
| November 2012 | $4.31 | $6 |
| October 2012 | $3.57 | $4.97 |
| September 2012 | $3.34 | $4.65 |
| August 2012 | $3.52 | $4.90 |
| July 2012 | $3.09 | $4.30 |
| June 2012 | $3.23 | $4.50 |
| May 2012 | $3.05 | $4.25 |
| April 2012 | $3.12 | $4.35 |
| March 2012 | $3.23 | $4.50 |
| February 2012 | $3.05 | $4.25 |
| January 2012 | $3.05 | $4.25 |
| December 2011 | $2.84 | $3.95 |
| November 2011 | $3.23 | $4.50 |
| October 2011 | $3.24 | $4.51 |
| September 2011 | $3.24 | $4.51 |
| August 2011 | $3.95 | $5.50 |
| July 2011 | $3.99 | $5.56 |
| June 2011 | $4.24 | $5.90 |
| May 2011 | $4.19 | $5.85 |
| April 2011 | $4.09 | $5.70 |
| March 2011 | $4.01 | $5.60 |
| February 2011 | $4.11 | $5.75 |
| January 2011 | $4.04 | $5.65 |
| December 2010 | $3.47 | $4.85 |
| November 2010 | $3.22 | $4.50 |
| October 2010 | $3.54 | $4.95 |
| September 2010 | $3.29 | $4.60 |
| August 2010 | $3.61 | $5.05 |
| July 2010 | $3.08 | $4.30 |
| June 2010 | $3.71 | $5.18 |
| May 2010 | $4.29 | $6 |
| April 2010 | $4.11 | $5.75 |
| March 2010 | $3.51 | $4.90 |
| February 2010 | $3.65 | $5.10 |
| January 2010 | $4.29 | $6 |
| December 2009 | $4.11 | $5.75 |
| November 2009 | $4.29 | $6 |
| October 2009 | $4.11 | $5.75 |
| September 2009 | $4.47 | $6.25 |
| August 2009 | $4.36 | $6.10 |
| July 2009 | $4.67 | $6.55 |
| June 2009 | $5.70 | $8 |
| May 2009 | $6.06 | $8.50 |
| April 2009 | $5.80 | $8.25 |
| March 2009 | $5.48 | $7.80 |
| February 2009 | $5.27 | $7.50 |
| January 2009 | $6.42 | $9.25 |
| December 2008 | $6.59 | $9.50 |
| November 2008 | $6.06 | $8.74 |
| October 2008 | $6.89 | $10.05 |
| September 2008 | $7.61 | $11.10 |
| August 2008 | $7.20 | $10.50 |
| July 2008 | $7.63 | $11.25 |
| June 2008 | $8.28 | $12.20 |
| May 2008 | $8.82 | $13 |
| April 2008 | $8.81 | $13.10 |
| March 2008 | $8.61 | $12.80 |
| February 2008 | $8.58 | $12.75 |
| January 2008 | $8.33 | $12.50 |
| December 2007 | $8.13 | $12.20 |
| November 2007 | $9.50 | $14.25 |
| October 2007 | $9.69 | $14.65 |
| September 2007 | $10.22 | $15.45 |
| August 2007 | $10.09 | $15.25 |
| July 2007 | $10.18 | $15.50 |
| June 2007 | $10.31 | $15.70 |
| May 2007 | $10.21 | $15.54 |
| April 2007 | $10.12 | $15.50 |
| March 2007 | $10.12 | $15.50 |
| February 2007 | $10.08 | $15.45 |
| January 2007 | $10.08 | $15.55 |
| December 2006 | $10.05 | $15.50 |
| November 2006 | $10.15 | $15.65 |
| October 2006 | $10.08 | $15.65 |
| September 2006 | $10.15 | $15.75 |
| August 2006 | $10.31 | $16 |
| July 2006 | $10.24 | $16 |
| June 2006 | $10.40 | $16.25 |
| May 2006 | $10.08 | $15.75 |
| April 2006 | $10.11 | $16.20 |
| March 2006 | $10.61 | $17 |
| February 2006 | $10.61 | $17 |
| January 2006 | $10.68 | $17.20 |
| December 2005 | $10.71 | $17.25 |
| November 2005 | $10.71 | $17.25 |
| October 2005 | $10.56 | $17.10 |
| September 2005 | $11.12 | $18 |
| August 2005 | $10.19 | $16.50 |
| July 2005 | $10.44 | $17 |
| June 2005 | $10.44 | $17 |
| May 2005 | $10.29 | $16.75 |
| April 2005 | $10.70 | $17.50 |
| March 2005 | $11.16 | $18.25 |
| February 2005 | $9.48 | $31 |
| January 2005 | $8.21 | $27 |
| December 2004 | $8.51 | $28 |
| November 2004 | $7.68 | $25.25 |
| October 2004 | $7.55 | $25 |
| September 2004 | $7.28 | $24.10 |
| August 2004 | $7.21 | $23.85 |
| July 2004 | $7.28 | $24.25 |
| June 2004 | $7.07 | $23.55 |
| May 2004 | $7.06 | $23.50 |
| April 2004 | $6.94 | $23.25 |
| March 2004 | $7.09 | $23.75 |
| February 2004 | $6.89 | $23.10 |
| January 2004 | $6.69 | $22.55 |
| December 2003 | $6.82 | $23 |
| November 2003 | $6.82 | $23 |
| October 2003 | $6.81 | $23.10 |
| September 2003 | $7 | $23.75 |
| August 2003 | $6.63 | $22.50 |
| July 2003 | $5.81 | $19.85 |
| June 2003 | $5.52 | $18.85 |
| May 2003 | $5.49 | $18.75 |
| April 2003 | $5.66 | $19.45 |
| March 2003 | $5.53 | $19 |
| February 2003 | $4.57 | $47.50 |
| January 2003 | $4.62 | $48 |
| December 2002 | $4.33 | $45 |
| November 2002 | $4.38 | $45.50 |
| October 2002 | $4.06 | $42.25 |
| September 2002 | $3.97 | $41.30 |
| August 2002 | $3.97 | $41.25 |
| July 2002 | $3.86 | $40.10 |
| June 2002 | $3.86 | $40.10 |
| May 2002 | $3.87 | $40.25 |
| April 2002 | $3.56 | $37 |
| March 2002 | $3.59 | $37.35 |
| February 2002 | $3.56 | $37 |
| January 2002 | $3.51 | $36.50 |
| December 2001 | $3.39 | $35.25 |
| November 2001 | $3.18 | $33.10 |
| October 2001 | $3.17 | $33 |
| September 2001 | $3.27 | $34 |
| August 2001 | $3.17 | $33 |
| July 2001 | $3.08 | $32 |
| June 2001 | $3.10 | $32.25 |
| May 2001 | $2.86 | $29.75 |
| April 2001 | $2.45 | $25.52 |
| March 2001 | $2.43 | $25.25 |
| February 2001 | $2.50 | $26 |
| January 2001 | $2.45 | $25.50 |
| December 2000 | $2.37 | $24.62 |
| November 2000 | $2.49 | $25.88 |
| October 2000 | $2.12 | $22 |
| September 2000 | $2.31 | $24 |
| August 2000 | $2.55 | $26.50 |
| July 2000 | $2.66 | $27.62 |
| June 2000 | $2.74 | $28.50 |
| May 2000 | $2.84 | $29.50 |
| April 2000 | $2.79 | $29 |
| March 2000 | $2.72 | $28.25 |
| February 2000 | $2.86 | $29.75 |
| January 2000 | $2.88 | $30 |
| December 1999 | $3.17 | $33 |
| November 1999 | $3.56 | $37 |
| October 1999 | $3.93 | $6.05 |
| September 1999 | $3.56 | $37 |
| August 1999 | $3.65 | $38 |
| July 1999 | $3.58 | $37.25 |
| June 1999 | $3.47 | $36.12 |
| May 1999 | $3.53 | $36.75 |
| April 1999 | $3.41 | $35.50 |
| March 1999 | $3.80 | $39.50 |
| February 1999 | $3.81 | $39.62 |
| January 1999 | $3.85 | $40 |
| December 1998 | $3.94 | $41 |
| November 1998 | $3.85 | $40 |
| October 1998 | $3.85 | $40 |
| September 1998 | $3.94 | $41 |
| August 1998 | $4.04 | $42 |
| July 1998 | $4.16 | $43.25 |
| June 1998 | $3.85 | $40 |
| May 1998 | $3.12 | $32.50 |
PTBS
Price: $23.41
52 week price:
Dividend Yield: 2.31%
5-year range yield:
Forward Dividend Yield: 2.56%
Payout Ratio: 26.37%
Dividend Per Share: 0.60 USD
Earnings Per Share: 2.16 USD
P/E Ratio: 9.20
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 200
Market Capitalization: 97.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 14.14%
DGR5: 11.96%
DGR10: 10.08%