Partners Bancorp - Price History
Stock symbol PTRS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PTRS (Partners Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $7.15 | $7.15 |
| December 2023 | $7.15 | $7.15 |
| November 2023 | $7.15 | $7.15 |
| October 2023 | $7.20 | $7.25 |
| September 2023 | $7.70 | $7.75 |
| August 2023 | $7.55 | $7.60 |
| July 2023 | $7.08 | $7.16 |
| June 2023 | $6.12 | $6.19 |
| May 2023 | $5.36 | $5.42 |
| April 2023 | $7.27 | $7.40 |
| March 2023 | $7.69 | $7.83 |
| February 2023 | $8.92 | $9.09 |
| January 2023 | $8.83 | $9.03 |
| December 2022 | $8.66 | $8.86 |
| November 2022 | $8.40 | $8.59 |
| October 2022 | $9.07 | $9.32 |
| September 2022 | $8.65 | $8.89 |
| August 2022 | $8.82 | $9.06 |
| July 2022 | $9.21 | $9.49 |
| June 2022 | $8.77 | $9.04 |
| May 2022 | $9.03 | $9.30 |
| April 2022 | $8.66 | $8.94 |
| March 2022 | $8.92 | $9.21 |
| February 2022 | $9.67 | $9.99 |
| January 2022 | $9.73 | $10.07 |
| December 2021 | $9.46 | $9.80 |
| November 2021 | $9.23 | $9.58 |
| October 2021 | $8.32 | $8.64 |
| September 2021 | $7.97 | $8.27 |
| August 2021 | $8.36 | $8.71 |
| July 2021 | $8.50 | $8.85 |
| June 2021 | $7.72 | $8.04 |
| May 2021 | $7.51 | $7.85 |
| April 2021 | $7.28 | $7.60 |
| March 2021 | $7 | $7.31 |
| February 2021 | $6.78 | $7.11 |
| January 2021 | $6.45 | $6.76 |
| December 2020 | $6.20 | $6.50 |
| November 2020 | $6.23 | $6.55 |
| October 2020 | $4.77 | $5.02 |
| September 2020 | $5.35 | $5.63 |
| August 2020 | $5.19 | $5.48 |
| July 2020 | $5.51 | $5.82 |
| June 2020 | $6.22 | $6.57 |
| May 2020 | $6.60 | $7 |
| April 2020 | $5.23 | $5.55 |
| March 2020 | $5.46 | $5.79 |
| February 2020 | $7.37 | $7.85 |
| January 2020 | $7.53 | $8.02 |
| December 2019 | $7.61 | $8.10 |
| November 2019 | $7.44 | $7.95 |
| October 2019 | $6.89 | $7.36 |
| September 2019 | $6.81 | $7.30 |
| August 2019 | $6.95 | $7.45 |
| July 2019 | $7.03 | $7.54 |
| June 2019 | $7.09 | $7.60 |
| May 2019 | $6.83 | $7.35 |
| April 2019 | $6.88 | $7.40 |
| March 2019 | $6.58 | $7.10 |
| February 2019 | $6.72 | $7.25 |
| January 2019 | $6.60 | $7.12 |
| December 2018 | $6.44 | $6.95 |
| November 2018 | $7.30 | $7.90 |
| October 2018 | $6.96 | $7.54 |
| September 2018 | $7.58 | $8.21 |
| August 2018 | $7 | $7.60 |
| July 2018 | $6.95 | $7.55 |
| June 2018 | $7 | $7.60 |
| May 2018 | $6.65 | $7.25 |
| April 2018 | $6.66 | $7.25 |
| March 2018 | $6.65 | $7.25 |
| February 2018 | $6.68 | $7.30 |
| January 2018 | $6.63 | $7.25 |
| December 2017 | $6.59 | $7.20 |
| November 2017 | $6.61 | $7.24 |
| October 2017 | $6.45 | $7.07 |
| September 2017 | $6.57 | $7.20 |
| August 2017 | $6.55 | $7.20 |
| July 2017 | $6.60 | $7.25 |
| June 2017 | $6.46 | $7.10 |
| May 2017 | $5.90 | $6.50 |
| April 2017 | $5.47 | $6.03 |
| March 2017 | $5.40 | $5.95 |
| February 2017 | $5.44 | $6.02 |
| January 2017 | $5.42 | $6 |
| December 2016 | $5.20 | $5.75 |
| November 2016 | $4.87 | $5.40 |
| October 2016 | $5.18 | $5.75 |
| September 2016 | $5.23 | $5.80 |
| August 2016 | $5.30 | $5.90 |
| July 2016 | $5.50 | $6.12 |
| June 2016 | $5.61 | $6.25 |
| May 2016 | $5.96 | $6.66 |
| April 2016 | $6.26 | $6.99 |
| March 2016 | $5.64 | $6.30 |
| February 2016 | $5.36 | $6 |
| January 2016 | $5.05 | $5.65 |
| December 2015 | $5.01 | $5.61 |
| November 2015 | $4.82 | $5.40 |
| October 2015 | $4.47 | $5 |
| September 2015 | $4.31 | $4.82 |
| August 2015 | $4.30 | $4.81 |
| July 2015 | $4.11 | $4.60 |
| June 2015 | $3.98 | $4.45 |
| May 2015 | $3.80 | $4.25 |
| April 2015 | $3.80 | $4.25 |
| March 2015 | $3.79 | $4.24 |
| February 2015 | $3.56 | $3.98 |
| January 2015 | $3.57 | $4 |
| December 2014 | $3.57 | $4 |
| November 2014 | $3.79 | $4.24 |
| October 2014 | $3.80 | $4.25 |
| September 2014 | $4.07 | $4.55 |
| August 2014 | $4.60 | $5.15 |
| July 2014 | $4.07 | $4.55 |
| June 2014 | $3.66 | $4.10 |
| May 2014 | $3.44 | $3.85 |
| April 2014 | $3.36 | $3.76 |
| March 2014 | $3.66 | $4.10 |
| February 2014 | $4.01 | $4.49 |
| January 2014 | $3.56 | $3.99 |
| December 2013 | $3.57 | $4 |
| November 2013 | $3.84 | $4.30 |
| October 2013 | $4.02 | $4.50 |
| September 2013 | $3.66 | $4.10 |
| August 2013 | $4.87 | $5.45 |
| July 2013 | $3.15 | $3.53 |
| June 2013 | $3.40 | $3.80 |
| May 2013 | $2.72 | $3.05 |
| April 2013 | $2.50 | $2.80 |
| March 2013 | $2.56 | $2.86 |
| February 2013 | $2.37 | $2.65 |
| January 2013 | $2.19 | $2.45 |
| December 2012 | $1.79 | $2 |
| November 2012 | $2.01 | $2.25 |
| October 2012 | $1.79 | $2 |
| September 2012 | $1.88 | $2.10 |
| August 2012 | $1.62 | $1.81 |
| July 2012 | $1.61 | $1.80 |
| June 2012 | $1.74 | $1.95 |
| May 2012 | $1.97 | $2.20 |
| April 2012 | $1.94 | $2.17 |
| March 2012 | $2.14 | $2.40 |
| February 2012 | $1.61 | $1.80 |
| January 2012 | $1.56 | $1.75 |
| December 2011 | $1.61 | $1.80 |
| November 2011 | $1.70 | $1.90 |
| October 2011 | $2.28 | $2.55 |
| September 2011 | $2.50 | $2.80 |
| August 2011 | $2.55 | $2.85 |
| July 2011 | $2.59 | $2.90 |
| June 2011 | $2.49 | $2.79 |
| May 2011 | $2.58 | $2.89 |
| April 2011 | $3.40 | $3.80 |
| March 2011 | $2.72 | $3.05 |
| February 2011 | $3.30 | $3.70 |
| January 2011 | $3.12 | $3.50 |
| December 2010 | $2.72 | $3.05 |
| November 2010 | $2.66 | $3 |
| October 2010 | $3.02 | $3.40 |
| September 2010 | $4.44 | $5 |
| August 2010 | $4.17 | $4.70 |
| July 2010 | $4.21 | $4.75 |
| June 2010 | $4.06 | $4.58 |
| May 2010 | $4.42 | $5.01 |
| April 2010 | $4.06 | $4.60 |
| March 2010 | $4.28 | $4.85 |
| February 2010 | $4.84 | $5.50 |
| January 2010 | $4.48 | $5.10 |
| December 2009 | $4.84 | $5.50 |
| November 2009 | $5.50 | $6.27 |
| October 2009 | $6.13 | $7 |
| September 2009 | $5.30 | $6.05 |
| August 2009 | $6.12 | $7.05 |
| July 2009 | $7.60 | $8.75 |
| June 2009 | $8.34 | $9.60 |
| May 2009 | $8.67 | $10.05 |
| April 2009 | $9.06 | $10.50 |
| March 2009 | $7.77 | $9 |
| February 2009 | $7.93 | $9.25 |
| January 2009 | $9.43 | $11 |
| December 2008 | $9.26 | $10.80 |
| November 2008 | $9.48 | $13.33 |
| October 2008 | $10.48 | $14.75 |
| September 2008 | $11.02 | $15.50 |
| August 2008 | $12.56 | $17.75 |
| July 2008 | $12.66 | $17.90 |
| June 2008 | $11.22 | $15.85 |
| May 2008 | $13.25 | $18.80 |
| April 2008 | $13.74 | $19.50 |
| March 2008 | $14.10 | $20 |
| February 2008 | $15.03 | $21.40 |
| January 2008 | $16.16 | $23 |
| December 2007 | $18.44 | $26.25 |
| November 2007 | $17.51 | $30 |
| October 2007 | $18.24 | $31.25 |
| September 2007 | $18.36 | $31.45 |
| August 2007 | $17.48 | $30 |
| July 2007 | $18.93 | $32.50 |
| June 2007 | $19.66 | $33.75 |
| May 2007 | $20.06 | $34.50 |
| April 2007 | $19.33 | $33.25 |
| March 2007 | $18.31 | $31.50 |
| February 2007 | $19.14 | $33 |
| January 2007 | $18.56 | $32 |
| December 2006 | $19.29 | $33.25 |
| November 2006 | $17.29 | $35.85 |
| October 2006 | $17.49 | $36.26 |
| September 2006 | $17.09 | $35.50 |
| August 2006 | $16.61 | $34.50 |
| July 2006 | $16.85 | $35 |
| June 2006 | $17.09 | $35.50 |
| May 2006 | $17.05 | $35.50 |
| April 2006 | $16.24 | $33.80 |
| March 2006 | $15.37 | $32 |
| February 2006 | $15.58 | $32.50 |
| January 2006 | $14.42 | $30.10 |
| December 2005 | $14.57 | $30.40 |
| November 2005 | $13.55 | $34 |
| October 2005 | $13.08 | $32.82 |
| September 2005 | $11.76 | $29.50 |
| August 2005 | $11.53 | $29 |
| July 2005 | $10.34 | $26 |
| June 2005 | $10.63 | $26.75 |
| May 2005 | $10.17 | $25.65 |
| April 2005 | $10.51 | $26.50 |
| March 2005 | $9.34 | $23.55 |
| February 2005 | $8.87 | $22.45 |
| January 2005 | $9.49 | $24 |
| December 2004 | $9.68 | $24.50 |
| November 2004 | $9.46 | $24 |
| October 2004 | $7.96 | $24.25 |
| September 2004 | $8.13 | $24.75 |
| August 2004 | $8.02 | $24.50 |
| July 2004 | $7.21 | $22.02 |
| June 2004 | $7.62 | $23.25 |
| May 2004 | $6.94 | $21.25 |
| April 2004 | $7.18 | $22 |
| March 2004 | $7.81 | $24 |
| February 2004 | $7.49 | $23 |
| January 2004 | $7.65 | $23.50 |
| December 2003 | $6.87 | $21.10 |
| November 2003 | $7.46 | $23 |
| October 2003 | $6.49 | $24 |
| September 2003 | $6.42 | $23.75 |
| August 2003 | $6.34 | $23.50 |
| July 2003 | $6.07 | $22.50 |
| June 2003 | $5.93 | $22 |
| May 2003 | $5.51 | $20.50 |
| April 2003 | $5.58 | $20.75 |
| March 2003 | $5.12 | $19.05 |
| February 2003 | $5.37 | $20.05 |
| January 2003 | $5.02 | $18.75 |
| December 2002 | $4.89 | $18.25 |
| November 2002 | $4.89 | $22 |
| October 2002 | $4.72 | $21.25 |
| September 2002 | $4.89 | $22 |
| August 2002 | $4.69 | $21.17 |
| July 2002 | $4.99 | $22.50 |
| June 2002 | $4.65 | $21 |
| May 2002 | $4.80 | $21.75 |
| April 2002 | $4.58 | $20.75 |
| March 2002 | $4.45 | $20.15 |
| February 2002 | $4.57 | $20.75 |
| January 2002 | $4.35 | $19.75 |
| December 2001 | $3.96 | $18.01 |
| November 2001 | $3.94 | $21.50 |
| October 2001 | $3.60 | $19.65 |
| September 2001 | $3.62 | $19.75 |
| August 2001 | $3.75 | $20.50 |
| July 2001 | $3.94 | $4.94 |
| June 2001 | $3.94 | $4.94 |
| May 2001 | $3.87 | $21.25 |
| April 2001 | $3.83 | $4.83 |
| March 2001 | $3.78 | $20.75 |
| February 2001 | $3.63 | $20 |
| January 2001 | $3.84 | $21.12 |
| December 2000 | $4.14 | $5.23 |
| November 2000 | $4.88 | $27 |
| October 2000 | $4.52 | $25 |
| September 2000 | $4.52 | $25 |
| August 2000 | $4.32 | $24 |
| July 2000 | $4.87 | $27 |
| June 2000 | $4.64 | $5.89 |
| May 2000 | $4.41 | $5.60 |
| April 2000 | $4.20 | $5.33 |
| March 2000 | $3.97 | $5.04 |
| February 2000 | $4.13 | $5.23 |
| January 2000 | $3.97 | $5.04 |
| December 1999 | $4.41 | $5.60 |
| November 1999 | $4.43 | $5.62 |
| October 1999 | $3.69 | $4.68 |
| September 1999 | $3.04 | $3.86 |
| August 1999 | $3.06 | $3.88 |
| July 1999 | $3.82 | $4.84 |
PTRS
Price: $7.15
52 week price:
Dividend Yield: 2.27%
5-year range yield:
Forward Dividend Yield: 5.03%
Payout Ratio: 111.04%
Payout Ratio Range:
Dividend Per Share: 0.34 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 7.91
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 1900
Market Capitalization: 126.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 5.03%
DGR5: 13.74%