Partners Bancorp
PTRSNASDAQFinancial Services
$7.15
+$0.07(+0.99%)
Market Cap$128597040
P/E Ratio—
52W High$9.21
52W Low$5.42
Partners Bancorp（PTRS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ptrs · 日线历史（复权）· FMP · 截至 2023年12月1日
5-Year High5Y
$10.62
Jan 18, 2022
-32.7% from here
5-Year Low5Y
$5.42
Jun 1, 2023
+31.9% from low
IPO Priceadj.
$4.52
Jul 15, 1999
+58.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$8.07
Jun 9, 2021
-11.4% in 5Y
10 Years Ago
$6.60
Jun 9, 2016
+8.3% in 10Y
Historical Price Data · PTRS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 1, 2023 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0K | +0.00% |
| Nov 30, 2023 | $7.05 | $7.30 | $7.02 | $7.15 | $7.15 | 164K | +1.42% |
| Nov 29, 2023 | $6.95 | $7.22 | $6.95 | $7.08 | $7.08 | 41K | +1.87% |
| Nov 28, 2023 | $6.91 | $7.03 | $6.91 | $7.01 | $7.01 | 13K | +1.45% |
| Nov 27, 2023 | $6.92 | $7.11 | $6.91 | $7.00 | $7.00 | 81K | +1.16% |
| Nov 24, 2023 | $7.15 | $7.15 | $7.03 | $7.04 | $7.04 | 3K | -1.54% |
| Nov 22, 2023 | $6.92 | $7.04 | $6.92 | $7.04 | $7.04 | 3K | +1.73% |
| Nov 21, 2023 | $7.17 | $7.17 | $6.91 | $7.00 | $7.00 | 14K | -2.30% |
| Nov 20, 2023 | $6.96 | $7.16 | $6.95 | $7.04 | $7.04 | 6K | +1.15% |
| Nov 17, 2023 | $6.87 | $7.10 | $6.87 | $7.10 | $7.10 | 7K | +3.35% |
| Nov 16, 2023 | $6.92 | $7.11 | $6.92 | $7.00 | $7.00 | 8K | +1.16% |
| Nov 15, 2023 | $6.82 | $6.98 | $6.76 | $6.96 | $6.96 | 20K | +2.05% |
| Nov 14, 2023 | $6.82 | $6.95 | $6.82 | $6.82 | $6.82 | 9K | +0.00% |
| Nov 13, 2023 | $6.82 | $6.90 | $6.82 | $6.90 | $6.90 | 9K | +1.17% |
| Nov 10, 2023 | $6.95 | $7.04 | $6.86 | $6.92 | $6.92 | 20K | -0.43% |
| Nov 9, 2023 | $7.20 | $7.37 | $7.00 | $7.14 | $7.14 | 10K | -0.83% |
| Nov 8, 2023 | $7.36 | $7.40 | $7.24 | $7.40 | $7.40 | 2K | +0.54% |
| Nov 7, 2023 | $7.50 | $7.50 | $7.28 | $7.45 | $7.45 | 3K | -0.67% |
| Nov 6, 2023 | $7.27 | $7.52 | $7.27 | $7.47 | $7.47 | 4K | +2.75% |
| Nov 3, 2023 | $7.14 | $7.57 | $7.14 | $7.29 | $7.29 | 3K | +2.10% |
Showing 1–20 of 625 records
Annual Stock Price Performance · PTRS
Jan 1 → Dec 31 · 3 years2023-22.2%$9.19 → $7.15
-22.2%
2022-9.7%$9.81 → $8.86
-9.7%
2021+20.2%$8.15 → $9.80
+20.2%
Best Year2021 · +20.2%
Worst Year2023 · -22.2%
Positive Years1 / 3
Avg Annual Return-3.9%
3Y Total Return-12.3%
3Y CAGR~-4.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in PTRS?
If you invested $1,000 in PTRS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,083
Total Return+8.3%
CAGR~+0.8% / yr
Profit+$83
Based on Jun 9, 2016 · $6.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Partners Bancorp（PTRS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PTRS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PTRS 历史股价FMP 日线复权 OHLCV