POTOMAC BANCSHARES INC - Price History
Monthly price history for PTBS (POTOMAC BANCSHARES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.90 | $14.90 |
| March 2024 | $14.90 | $14.90 |
| February 2024 | $15.10 | $15.10 |
| January 2024 | $14.90 | $15 |
| December 2023 | $14.86 | $14.96 |
| November 2023 | $14.80 | $14.90 |
| October 2023 | $14.80 | $15 |
| September 2023 | $16.18 | $16.40 |
| August 2023 | $16.68 | $16.90 |
| July 2023 | $16.64 | $16.96 |
| June 2023 | $15.60 | $15.90 |
| May 2023 | $15.65 | $15.95 |
| April 2023 | $16.34 | $16.75 |
| March 2023 | $16.59 | $17 |
| February 2023 | $16.36 | $16.76 |
| January 2023 | $16.50 | $17 |
| December 2022 | $15.87 | $16.35 |
| November 2022 | $16.50 | $17 |
| October 2022 | $16.41 | $17 |
| September 2022 | $17.38 | $18 |
| August 2022 | $16.58 | $17.17 |
| July 2022 | $16.33 | $17 |
| June 2022 | $16.46 | $17.14 |
| May 2022 | $17.53 | $18.25 |
| April 2022 | $16.86 | $17.65 |
| March 2022 | $17.20 | $18 |
| February 2022 | $17.20 | $18 |
| January 2022 | $17.99 | $18.91 |
| December 2021 | $17.51 | $18.40 |
| November 2021 | $17.98 | $18.90 |
| October 2021 | $17.48 | $18.45 |
| September 2021 | $16.29 | $17.20 |
| August 2021 | $16.04 | $16.93 |
| July 2021 | $15.56 | $16.50 |
| June 2021 | $14.94 | $15.85 |
| May 2021 | $12.96 | $13.75 |
| April 2021 | $12.65 | $13.50 |
| March 2021 | $12.25 | $13.07 |
| February 2021 | $12.79 | $13.65 |
| January 2021 | $11.33 | $12.16 |
| December 2020 | $11.47 | $12.31 |
| November 2020 | $11.18 | $12 |
| October 2020 | $9.02 | $9.75 |
| September 2020 | $8.98 | $9.71 |
| August 2020 | $9.02 | $9.75 |
| July 2020 | $8.96 | $9.75 |
| June 2020 | $9.74 | $10.60 |
| May 2020 | $9.37 | $10.20 |
| April 2020 | $9.12 | $10 |
| March 2020 | $9.49 | $10.40 |
| February 2020 | $12.71 | $13.93 |
| January 2020 | $12.99 | $14.24 |
| December 2019 | $12.80 | $14.10 |
| November 2019 | $12.63 | $13.91 |
| October 2019 | $12.54 | $13.81 |
| September 2019 | $12.58 | $13.93 |
| August 2019 | $12.46 | $13.80 |
| July 2019 | $12.79 | $14.16 |
| June 2019 | $12.51 | $13.92 |
| May 2019 | $12.64 | $14.06 |
| April 2019 | $12.72 | $14.15 |
| March 2019 | $12.61 | $14.10 |
| February 2019 | $12.83 | $14.35 |
| January 2019 | $13.14 | $14.70 |
| December 2018 | $12.55 | $14.10 |
| November 2018 | $13.30 | $14.95 |
| October 2018 | $12.90 | $14.50 |
| September 2018 | $13.33 | $15.05 |
| August 2018 | $13.42 | $15.15 |
| July 2018 | $13.64 | $15.40 |
| June 2018 | $13.62 | $15.45 |
| May 2018 | $13.31 | $15.10 |
| April 2018 | $13.84 | $15.70 |
| March 2018 | $13.43 | $15.30 |
| February 2018 | $13.25 | $15.10 |
| January 2018 | $12.68 | $14.45 |
| December 2017 | $12.44 | $14.25 |
| November 2017 | $11.56 | $13.24 |
| October 2017 | $11.18 | $12.80 |
| September 2017 | $10.92 | $12.57 |
| August 2017 | $10.42 | $12 |
| July 2017 | $10.08 | $11.60 |
| June 2017 | $9.30 | $10.77 |
| May 2017 | $9.40 | $10.89 |
| April 2017 | $9.67 | $11.20 |
| March 2017 | $9.52 | $11.09 |
| February 2017 | $9.40 | $10.95 |
| January 2017 | $8.75 | $10.20 |
| December 2016 | $8.14 | $9.55 |
| November 2016 | $7.50 | $8.80 |
| October 2016 | $7.46 | $8.75 |
| September 2016 | $7.28 | $8.61 |
| August 2016 | $7.32 | $8.65 |
| July 2016 | $7.60 | $8.99 |
| June 2016 | $7.18 | $8.55 |
| May 2016 | $7.20 | $8.57 |
| April 2016 | $7.64 | $9.10 |
| March 2016 | $7.38 | $8.85 |
| February 2016 | $7.75 | $9.29 |
| January 2016 | $7.31 | $8.76 |
| December 2015 | $7.12 | $8.60 |
| November 2015 | $6.50 | $7.85 |
| October 2015 | $6.42 | $7.75 |
| September 2015 | $5.96 | $7.25 |
| August 2015 | $5.96 | $7.25 |
| July 2015 | $6.09 | $7.40 |
| June 2015 | $6.04 | $7.40 |
| May 2015 | $6.21 | $7.60 |
| April 2015 | $6.62 | $8.10 |
| March 2015 | $6.51 | $8.02 |
| February 2015 | $6.74 | $8.30 |
| January 2015 | $6.43 | $7.92 |
| December 2014 | $6.57 | $8.15 |
| November 2014 | $6.65 | $8.25 |
| October 2014 | $6.61 | $8.20 |
| September 2014 | $6.62 | $8.25 |
| August 2014 | $6.66 | $8.30 |
| July 2014 | $6.42 | $8 |
| June 2014 | $6.36 | $7.97 |
| May 2014 | $6.14 | $7.70 |
| April 2014 | $5.86 | $7.35 |
| March 2014 | $6.31 | $7.95 |
| February 2014 | $6.11 | $7.70 |
| January 2014 | $5.68 | $7.16 |
| December 2013 | $5.80 | $7.35 |
| November 2013 | $5.64 | $7.15 |
| October 2013 | $5.40 | $6.85 |
| September 2013 | $5.68 | $7.25 |
| August 2013 | $5.94 | $7.58 |
| July 2013 | $6.07 | $7.74 |
| June 2013 | $5.46 | $7 |
| May 2013 | $5.61 | $7.20 |
| April 2013 | $5.53 | $7.09 |
| March 2013 | $4.65 | $6 |
| February 2013 | $4.65 | $6 |
| January 2013 | $4.92 | $6.35 |
| December 2012 | $4.34 | $5.60 |
| November 2012 | $4.65 | $6 |
| October 2012 | $3.85 | $4.97 |
| September 2012 | $3.60 | $4.65 |
| August 2012 | $3.79 | $4.90 |
| July 2012 | $3.33 | $4.30 |
| June 2012 | $3.48 | $4.50 |
| May 2012 | $3.29 | $4.25 |
| April 2012 | $3.37 | $4.35 |
| March 2012 | $3.48 | $4.50 |
| February 2012 | $3.29 | $4.25 |
| January 2012 | $3.29 | $4.25 |
| December 2011 | $3.06 | $3.95 |
| November 2011 | $3.48 | $4.50 |
| October 2011 | $3.49 | $4.51 |
| September 2011 | $3.49 | $4.51 |
| August 2011 | $4.26 | $5.50 |
| July 2011 | $4.30 | $5.56 |
| June 2011 | $4.57 | $5.90 |
| May 2011 | $4.52 | $5.85 |
| April 2011 | $4.41 | $5.70 |
| March 2011 | $4.33 | $5.60 |
| February 2011 | $4.44 | $5.75 |
| January 2011 | $4.36 | $5.65 |
| December 2010 | $3.74 | $4.85 |
| November 2010 | $3.47 | $4.50 |
| October 2010 | $3.82 | $4.95 |
| September 2010 | $3.55 | $4.60 |
| August 2010 | $3.90 | $5.05 |
| July 2010 | $3.32 | $4.30 |
| June 2010 | $4 | $5.18 |
| May 2010 | $4.63 | $6 |
| April 2010 | $4.44 | $5.75 |
| March 2010 | $3.78 | $4.90 |
| February 2010 | $3.94 | $5.10 |
| January 2010 | $4.63 | $6 |
| December 2009 | $4.44 | $5.75 |
| November 2009 | $4.63 | $6 |
| October 2009 | $4.44 | $5.75 |
| September 2009 | $4.82 | $6.25 |
| August 2009 | $4.71 | $6.10 |
| July 2009 | $5.03 | $6.55 |
| June 2009 | $6.14 | $8 |
| May 2009 | $6.53 | $8.50 |
| April 2009 | $6.26 | $8.25 |
| March 2009 | $5.91 | $7.80 |
| February 2009 | $5.69 | $7.50 |
| January 2009 | $6.92 | $9.25 |
| December 2008 | $7.11 | $9.50 |
| November 2008 | $6.54 | $8.74 |
| October 2008 | $7.43 | $10.05 |
| September 2008 | $8.21 | $11.10 |
| August 2008 | $7.76 | $10.50 |
| July 2008 | $8.23 | $11.25 |
| June 2008 | $8.92 | $12.20 |
| May 2008 | $9.51 | $13 |
| April 2008 | $9.50 | $13.10 |
| March 2008 | $9.28 | $12.80 |
| February 2008 | $9.25 | $12.75 |
| January 2008 | $8.98 | $12.50 |
| December 2007 | $8.77 | $12.20 |
| November 2007 | $10.24 | $14.25 |
| October 2007 | $10.45 | $14.65 |
| September 2007 | $11.02 | $15.45 |
| August 2007 | $10.88 | $15.25 |
| July 2007 | $10.98 | $15.50 |
| June 2007 | $11.12 | $15.70 |
| May 2007 | $11.01 | $15.54 |
| April 2007 | $10.91 | $15.50 |
| March 2007 | $10.91 | $15.50 |
| February 2007 | $10.87 | $15.45 |
| January 2007 | $10.87 | $15.55 |
| December 2006 | $10.84 | $15.50 |
| November 2006 | $10.94 | $15.65 |
| October 2006 | $10.87 | $15.65 |
| September 2006 | $10.94 | $15.75 |
| August 2006 | $11.12 | $16 |
| July 2006 | $11.05 | $16 |
| June 2006 | $11.22 | $16.25 |
| May 2006 | $10.88 | $15.75 |
| April 2006 | $10.90 | $16.20 |
| March 2006 | $11.44 | $17 |
| February 2006 | $11.44 | $17 |
| January 2006 | $11.52 | $17.20 |
| December 2005 | $11.55 | $17.25 |
| November 2005 | $11.55 | $17.25 |
| October 2005 | $11.39 | $17.10 |
| September 2005 | $11.99 | $18 |
| August 2005 | $10.99 | $16.50 |
| July 2005 | $11.27 | $17 |
| June 2005 | $11.27 | $17 |
| May 2005 | $11.10 | $16.75 |
| April 2005 | $11.55 | $17.50 |
| March 2005 | $12.04 | $18.25 |
| February 2005 | $10.23 | $31 |
| January 2005 | $8.86 | $27 |
| December 2004 | $9.19 | $28 |
| November 2004 | $8.28 | $25.25 |
| October 2004 | $8.15 | $25 |
| September 2004 | $7.86 | $24.10 |
| August 2004 | $7.78 | $23.85 |
| July 2004 | $7.86 | $24.25 |
| June 2004 | $7.63 | $23.55 |
| May 2004 | $7.62 | $23.50 |
| April 2004 | $7.49 | $23.25 |
| March 2004 | $7.65 | $23.75 |
| February 2004 | $7.44 | $23.10 |
| January 2004 | $7.22 | $22.55 |
| December 2003 | $7.36 | $23 |
| November 2003 | $7.36 | $23 |
| October 2003 | $7.35 | $23.10 |
| September 2003 | $7.56 | $23.75 |
| August 2003 | $7.16 | $22.50 |
| July 2003 | $6.28 | $19.85 |
| June 2003 | $5.96 | $18.85 |
| May 2003 | $5.93 | $18.75 |
| April 2003 | $6.11 | $19.45 |
| March 2003 | $5.97 | $19 |
| February 2003 | $4.96 | $47.50 |
| January 2003 | $5.01 | $48 |
| December 2002 | $4.70 | $45 |
| November 2002 | $4.75 | $45.50 |
| October 2002 | $4.41 | $42.25 |
| September 2002 | $4.31 | $41.30 |
| August 2002 | $4.31 | $41.25 |
| July 2002 | $4.19 | $40.10 |
| June 2002 | $4.19 | $40.10 |
| May 2002 | $4.20 | $40.25 |
| April 2002 | $3.86 | $37 |
| March 2002 | $3.90 | $37.35 |
| February 2002 | $3.86 | $37 |
| January 2002 | $3.81 | $36.50 |
| December 2001 | $3.68 | $35.25 |
| November 2001 | $3.46 | $33.10 |
| October 2001 | $3.45 | $33 |
| September 2001 | $3.55 | $34 |
| August 2001 | $3.45 | $33 |
| July 2001 | $3.34 | $32 |
| June 2001 | $3.37 | $32.25 |
| May 2001 | $3.11 | $29.75 |
| April 2001 | $2.66 | $25.52 |
| March 2001 | $2.64 | $25.25 |
| February 2001 | $2.72 | $26 |
| January 2001 | $2.66 | $25.50 |
| December 2000 | $2.57 | $24.62 |
| November 2000 | $2.70 | $25.88 |
| October 2000 | $2.30 | $22 |
| September 2000 | $2.51 | $24 |
| August 2000 | $2.77 | $26.50 |
| July 2000 | $2.88 | $27.62 |
| June 2000 | $2.98 | $28.50 |
| May 2000 | $3.08 | $29.50 |
| April 2000 | $3.03 | $29 |
| March 2000 | $2.95 | $28.25 |
| February 2000 | $3.11 | $29.75 |
| January 2000 | $3.13 | $30 |
| December 1999 | $3.45 | $33 |
| November 1999 | $3.86 | $37 |
| October 1999 | $3.93 | $6.05 |
| September 1999 | $3.86 | $37 |
| August 1999 | $3.97 | $38 |
| July 1999 | $3.89 | $37.25 |
| June 1999 | $3.77 | $36.12 |
| May 1999 | $3.84 | $36.75 |
| April 1999 | $3.71 | $35.50 |
| March 1999 | $4.12 | $39.50 |
| February 1999 | $4.14 | $39.62 |
| January 1999 | $4.18 | $40 |
| December 1998 | $4.28 | $41 |
| November 1998 | $4.18 | $40 |
| October 1998 | $4.18 | $40 |
| September 1998 | $4.28 | $41 |
| August 1998 | $4.39 | $42 |
| July 1998 | $4.52 | $43.25 |
| June 1998 | $4.18 | $40 |
| May 1998 | $3.39 | $32.50 |
PTBS
Price: $14.20
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.82%
Payout Ratio: 22.22%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.80 USD
P/E Ratio: 8.33
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 200
Market Capitalization: 60.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 8.93%
DGR5: 5.72%
DGR10: 9.48%