Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	PSEC	5.27	5.305	5.22	5.24	-0.03	2,219,427	6,851	5.22	5.35
2024-04-26	Q	PSEC	5.30	5.33	5.23	5.27	0.03	2,395,570	6,620	5.26	5.62
2024-04-25	Q	PSEC	5.42	5.44	5.20	5.24	-0.20	3,263,697	7,580	5.26	5.32
2024-04-24	Q	PSEC	5.47	5.5098	5.4401	5.50	0.025	1,691,609	4,251	5.45	5.51
2024-04-23	Q	PSEC	5.44	5.48	5.42	5.475	0.075	996,884	3,693	5.45	5.61
2024-04-22	Q	PSEC	5.41	5.42	5.38	5.40	-0.01	1,170,656	4,899	5.39	5.44
2024-04-19	Q	PSEC	5.46	5.50	5.3901	5.41	-0.06	1,807,554	6,112	5.40	5.41
2024-04-18	Q	PSEC	5.45	5.49	5.41	5.47	0.05	1,814,074	4,954	5.45	5.49
2024-04-17	Q	PSEC	5.38	5.44	5.37	5.42	0.04	1,279,150	4,254	5.38	5.43
2024-04-16	Q	PSEC	5.41	5.42	5.34	5.38	-0.04	1,675,809	4,878	5.37	5.40
2024-04-15	Q	PSEC	5.39	5.45	5.38	5.415	0.035	1,686,345	4,646	5.39	5.67
2024-04-12	Q	PSEC	5.45	5.45	5.35	5.38	-0.06	1,363,293	5,393	5.38	5.42
2024-04-11	Q	PSEC	5.43	5.465	5.42	5.44	-0.01	1,006,650	3,859	5.43	5.72
2024-04-10	Q	PSEC	5.45	5.47	5.42	5.45	-0.03	1,265,587	4,477	5.42	5.47
2024-04-09	Q	PSEC	5.45	5.48	5.45	5.48	0.02	838,068	3,464	5.45	5.48
2024-04-08	Q	PSEC	5.45	5.475	5.43	5.46	0.01	1,010,769	4,345	5.45	5.48
2024-04-05	Q	PSEC	5.42	5.46	5.405	5.45	0.02	1,123,456	4,210	5.42	5.68
2024-04-04	Q	PSEC	5.48	5.50	5.42	5.43	-0.04	1,518,061	4,996	5.25	5.49
2024-04-03	Q	PSEC	5.45	5.48	5.45	5.47	0.03	1,175,698	4,513	5.44	5.50
2024-04-02	Q	PSEC	5.46	5.475	5.415	5.44	-0.05	1,812,018	5,790	5.44	5.68
2024-04-01	Q	PSEC	5.51	5.545	5.46	5.49	-0.03	1,841,730	7,759	5.48	5.52
2024-03-29	Q	PSEC	5.50	5.55	5.47	5.52	0.03	0	0	5.50	5.54
2024-03-28	Q	PSEC	5.50	5.55	5.47	5.52	0.03	2,797,284	6,656	5.50	5.54
2024-03-27	Q	PSEC	5.46	5.50	5.44	5.49	0.03	2,744,021	5,905	5.47	5.50
2024-03-26	Q	PSEC	5.47	5.49	5.45	5.46	-0.01	1,964,669	6,292	5.46	5.49
2024-03-25	Q	PSEC	5.51	5.57	5.50	5.53	0.02	2,441,100	6,986	5.53	5.54
2024-03-22	Q	PSEC	5.51	5.54	5.48	5.51		1,635,829	4,715	5.48	5.69
2024-03-21	Q	PSEC	5.46	5.57	5.45	5.51	0.05	2,012,575	5,643	5.52	5.55
2024-03-20	Q	PSEC	5.49	5.49	5.41	5.46	-0.02	2,281,356	6,947	5.45	5.48
2024-03-19	Q	PSEC	5.45	5.50	5.44	5.48	0.03	1,456,012	4,711	5.45	5.50
2024-03-18	Q	PSEC	5.54	5.5526	5.45	5.45	-0.11	2,607,359	7,154	5.45	5.53
2024-03-15	Q	PSEC	5.50	5.58	5.48	5.56	0.05	2,465,362	4,405	5.53	6.04
2024-03-14	Q	PSEC	5.64	5.64	5.50	5.51	-0.07	1,765,546	7,414	5.50	5.57
2024-03-13	Q	PSEC	5.56	5.63	5.52	5.58	0.02	1,651,164	4,674	5.60	5.67
2024-03-12	Q	PSEC	5.51	5.56	5.49	5.56	0.05	1,440,641	4,654	5.52	5.57
2024-03-11	Q	PSEC	5.45	5.53	5.40	5.51	0.07	1,875,456	10,246	5.45	5.50
2024-03-08	Q	PSEC	5.46	5.54	5.43	5.44		1,903,053	7,329	5.43	5.50
2024-03-07	Q	PSEC	5.45	5.52	5.44	5.44	-0.01	2,048,511	6,052	5.42	5.46
2024-03-06	Q	PSEC	5.45	5.49	5.43	5.45	0.03	2,251,754	8,465	5.43	7.20
2024-03-05	Q	PSEC	5.49	5.50	5.41	5.42	-0.08	2,226,037	7,874	5.41	6.01
2024-03-04	Q	PSEC	5.50	5.57	5.48	5.50		2,045,163	6,802	5.48	5.53
2024-03-01	Q	PSEC	5.52	5.535	5.49	5.50	-0.02	2,177,589	7,056	4.82	5.55
2024-02-29	Q	PSEC	5.53	5.57	5.50	5.52	0.02	1,687,734	6,161	5.50	6.13
2024-02-28	Q	PSEC	5.63	5.66	5.50	5.50	-0.15	2,553,802	7,201	5.50	5.55
2024-02-27	Q	PSEC	5.62	5.66	5.575	5.65	0.06	1,209,581	4,342	5.63	8.63
2024-02-26	Q	PSEC	5.68	5.785	5.575	5.59	-0.09	2,329,045	6,745	5.60	5.62
2024-02-23	Q	PSEC	5.75	5.75	5.68	5.74	0.03	2,252,281	6,257	5.73	5.76
2024-02-22	Q	PSEC	5.83	5.86	5.70	5.71	-0.12	2,371,552	6,908	5.70	5.78
2024-02-21	Q	PSEC	5.67	5.85	5.64	5.83	0.17	2,601,996	7,709	5.78	5.93
2024-02-20	Q	PSEC	5.78	5.84	5.65	5.66	-0.17	2,309,671	7,490	5.65	5.70
2024-02-19	Q	PSEC	5.59	5.85	5.59	5.83	0.13	0	0	5.80	5.83
2024-02-16	Q	PSEC	5.59	5.85	5.59	5.83	0.13	2,706,884	6,963	5.80	5.83
2024-02-15	Q	PSEC	5.48	5.74	5.425	5.70	0.28	3,653,585	8,199	5.40	5.74
2024-02-14	Q	PSEC	5.34	5.45	5.34	5.42	0.09	2,002,152	5,642	5.41	5.65
2024-02-13	Q	PSEC	5.38	5.41	5.30	5.33	-0.09	3,089,211	7,908	5.32	5.40
2024-02-12	Q	PSEC	5.42	5.47	5.23	5.42	0.01	5,110,023	13,484	5.41	5.42
2024-02-09	Q	PSEC	5.75	5.764	5.29	5.41	-0.40	10,737,905	22,351	5.43	5.50
2024-02-08	Q	PSEC	5.83	5.84	5.78	5.81		1,736,661	5,998	5.40	5.80
2024-02-07	Q	PSEC	5.85	5.86	5.738	5.81	0.01	1,490,159	5,355	5.34	5.84
2024-02-06	Q	PSEC	5.80	5.8358	5.77	5.80	-0.02	1,571,544	6,099	5.77	5.84
2024-02-05	Q	PSEC	5.82	5.84	5.73	5.82	-0.02	1,585,676	6,697	5.80	5.83
2024-02-02	Q	PSEC	5.80	5.855	5.75	5.84	0.04	1,640,145	6,195	5.35	5.86
2024-02-01	Q	PSEC	5.91	5.91	5.70	5.80	-0.06	3,709,922	11,324	5.81	5.84
2024-01-31	Q	PSEC	6.03	6.044	5.84	5.86	-0.16	3,165,066	10,218	5.85	5.95