Corporate Support
Sitemap

Features

Customer Services

Events

Terms of Use

Singapore
Malaysia

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,561.9
29.2 (1.15%)

 

  • STI Straits Times Index
    2,561.9
    29.2 (1.15%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,580.1
    12.0 (0.76%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,959.9
    -142.7 (-0.57%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,386.5
    8.9 (0.26%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,418.2
    -96.7 (-0.43%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,180.0
    53.0 (1.03%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,031.8M
  • Value: 939.8M
  • Rise: 166
  • Fall: 141
  • Unch: 501

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol

  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
QT Vascular0.007+0.001
Rex Intl0.189+0.003
Moya Asia0.077+0.008
YZJ Shipbldg SGD0.980+0.045
ISDN0.380+0.010
Vicplas Intl0.315+0.080
Genting Sing0.710-
Silverlake Axis0.340+0.020
Medtecs Intl1.000-0.010
Synagie0.196+0.002

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help

  • Factsheet

  • Print

PROVIDENT BANCORP INC PROVIDENT BANCORP
Updated on 05 Aug 2020 (End of trading day)
Last (USD): 7.880 Change: +0.030 High: 7.940 Remarks: -
Change (%): +0.38 Low: 7.800
Open 7.940 Yesterday's Close 7.85
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 24,705 Cumulative Value
 
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.55493 Trailing EPS (USD) e 0.54117 NAV (USD) b 12.1339
PE a 14.200 Trailing PE f 14.561 Price / NAV b 0.6494
Dividend (USD) d - Cash In Hand (USD) g 0.6329 Issued & Paid-up Shares c 19,476,200
Dividend Yield (%) d - Price / Cash In Hand g 12.451 Treasury Shares h -
Market Cap (M) 153.472 Enterprise Value (M) 187.700
Piotroski F Score 6 Exchange Code PVBC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 36.02 Free Float (%) 35.8
Sector & Industry Finance - Financial Conglomerates
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 28 Apr 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 24 Jan 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference PROVIDENT BANCORP INC NASDAQ 153.472 14.200 14.561 0.6494 -
Industry Financial Conglomerates NASDAQ 278.812 547.307 3552.195 2.2340 0.206
Local Peer JAMF HOLDING CORP NASDAQ 4,676.589 - - 9.4190 -
Local Peer IMMUNOVANT INC NASDAQ 2,047.747 - - 21.7690 -
Local Peer EXP WORLD HOLDINGS INC NASDAQ 1,620.755 - - 29.0579 -
Local Peer BROOGE ENERGY LIMITED NASDAQ 1,052.045 573.819 325.090 4.9720 -
Local Peer ARTIUS ACQUISITION INC NASDAQ 731.745 - - 50,500.0000 -
Local Peer CONYERS PARK II ACQUISITION CORP NASDAQ 618.188 250.342 183.409 1.4081 -
Local Peer WINS FIN HLDGS INC NASDAQ 571.136 54.395 133.261 2.1390 -
Local Peer GORES HOLDINGS IV INC NASDAQ 556.219 - - - -
Local Peer INTERNATIONAL MONEY EXPRESS INC NASDAQ 629.094 32.082 28.413 10.1094 -
Local Peer GORES METROPOULOS INC NASDAQ 529.500 97.245 99.533 1.3461 -
Local Peer GREAT SOUTHERN BANCORPORATION INC NASDAQ 527.461 7.165 8.029 0.8416 3.569
Local Peer LANDCADIA HOLDINGS II INC NASDAQ 462.516 - 733.130 92.4901 -
Other Local Peers AGM GROUP HOLDINGS INC (NASDAQ), APEX TECHNOLOGY ACQUISITION CORP (NASDAQ), THUNDER BRIDGE ACQUISITION II LTD (NASDAQ), HENNESSY CAPITAL ACQUISTION CORP IV (NASDAQ), HAYMAKER ACQUISITION CORP II (NASDAQ), DIAMONDPEAK HOLDINGS CORP (NASDAQ), HUDSON EXECUTIVE INV CORP (NASDAQ), ORGANOGENESIS HOLDINGS INC (NASDAQ), WATERSTONE FINANCIAL INC MD (NASDAQ), CF FINANCE ACQUISITION CORP (NASDAQ), FORUM MERGER II CORPORATION (NASDAQ), EXPERIENCE INVESTMENTS CORP (NASDAQ), GRID DYNAMICS HOLDINGS INC (NASDAQ), FINTECH ACQUISITION CORP III (NASDAQ), ACAMAR PARTNERS ACQUISITION CORP (NASDAQ), FINSERV ACQUISITION CORP (NASDAQ), GX ACQUISITION CORP (NASDAQ), SILVER SPIKE ACQUISITION CORP (NASDAQ), CHP MERGER CORP (NASDAQ), INTERNATIONAL GENERAL INS HLDGS LTD (NASDAQ), TUSCAN HOLDINGS CORP (NASDAQ), DFP HEALTHCARE ACQUISITIONS CORP (NASDAQ), NETFIN ACQUISITION CORP (NASDAQ), NEW PROVIDENCE ACQUISITION CORP (NASDAQ), HEALTHCARE MERGER CORP (NASDAQ), SOUTH MOUNTAIN MERGER CORP (NASDAQ), WEST BANCORPORATION INC (NASDAQ), CIIG MERGER CORP (NASDAQ), CRESCENT ACQUISITION CORP (NASDAQ), ATLAS TECHNICAL CONSULTANTS INC (NASDAQ), FARMERS & MERCHANTS BANCORP INC (NASDAQ), AMCI ACQUISITION CORP (NASDAQ), PROPTECH ACQUISITION CORP (NASDAQ), CONCRETE PUMPING HOLDINGS INC (NASDAQ), THERAPEUTICS ACQUISITION CORP (NASDAQ), STABLE ROAD ACQUISITION CORP (NASDAQ), INSURANCE ACQUISITION CORP (NASDAQ), GREENROSE ACQUISITION CORP (NASDAQ), TUSCAN HOLDINGS CORP II (NASDAQ), GLORY STAR NEW MEDIA GRP HLDGS LTD (NASDAQ), TERRITORIAL BANCOR (NASDAQ), HOME BANCORP INC (NASDAQ), LF CAPITAL ACQUISITION CORP (NASDAQ), PROPERTY SOLUTIONS ACQ CORP (NASDAQ), SOFTWARE ACQUISITION GROUP INC (NASDAQ), MONOCLE ACQUISITION CORPORATION (NASDAQ), TRIDENT ACQUISITIONS CORP (NASDAQ), ENOCHIAN BIOSCIENCES INC (NASDAQ), UNION ACQUISITION CORP II (NASDAQ), SCHULTZE SPL PURP ACQUISITION CORP (NASDAQ), EAST STONE ACQUISITION CORP (NASDAQ), MERIDA MERGER CORP I (NASDAQ), FS BANCORP INC (NASDAQ), COLLECTIVE GROWTH CORP (NASDAQ), OCONEE FEDERAL FINANCIAL CORP (NASDAQ), DEERFIELD HEALTHCARE TECH ACQ CORP (NASDAQ), NEWHOLD INVESTMENT CORP (NASDAQ), ANDINA ACQUISITION CORP III (NASDAQ), FIRST BUSINESS FINL SERVICES INC (NASDAQ), CITIZENS HLDG CO(MISS) (NASDAQ), RIOT BLOCKCHAIN INC (NASDAQ), ALBERTON ACQUISITION CORPORATION (NASDAQ), BANKFINANCIAL CORPORATION (NASDAQ), NOVUS CAPITAL CORP (NASDAQ), AMPLITUDE HEALTHCARE ACQUIS CORP (NASDAQ), SB FINANCIAL GROUP INC (NASDAQ), ROTH CH ACQUISITION I CO (NASDAQ), OPES ACQUISITION CORP (NASDAQ), 8I ENTERPRISES ACQUISITION CORP (NASDAQ), AMERICAN VIRTUAL CLOUD TECH INC (NASDAQ), YUNHONG INTERNATIONAL (NASDAQ), TENZING ACQUISITION CORP (NASDAQ), PACIFIC MERCANTILE BANCORP (NASDAQ), LIV CAPITAL ACQUISITION CORP (NASDAQ), LIFESCI ACQUISITION CORP (NASDAQ), NEWBORN ACQUISITION CORP (NASDAQ), GREENVISION ACQUISITION CORP (NASDAQ), CITIZENS COMMUNITY BANCORP INC MD (NASDAQ), HL ACQUISITIONS CORP (NASDAQ), LEISURE ACQUISITION CORP (NASDAQ), AGBA ACQUISITION LIMITED (NASDAQ), GUARANTY FEDERAL BANCSHARES INC (NASDAQ), ORISUN ACQUISITION CORP (NASDAQ), MOUNTAIN CREST ACQUISITION CORP (NASDAQ), BRILLIANT ACQUISITION CORP (NASDAQ), TOTTENHAM ACQUISITION I LTD (NASDAQ), KBL MERGER CORP IV (NASDAQ), GREENCITY ACQUISITION CORP (NASDAQ), LONGEVITY ACQUISITION CORPORATION (NASDAQ), US WELL SERVICES INC (NASDAQ), BIG ROCK PARTNERS ACQUISITION CORP (NASDAQ), HUDSON CAPITAL INC (NASDAQ), YUNHONG INTERNATIONAL C/WTS 31/01/2027 (TO PUR COM) (NASDAQ), YUNHONG INTERNATIONAL COM USD0.001 (S/R 31/01/2027) (NASDAQ)
Global Peer CITIGROUP INC NYSE 106,260.176 5.848 8.464 0.6120 3.820
Global Peer AMERICAN EXPRESS CO NYSE 76,804.308 11.583 19.420 3.6466 1.730
Global Peer MACQUARIE GROUP LIMITED ASX 43,688.077 16.574 16.574 2.0742 3.347
Global Peer SMOORE INTL HKEx 227,730.171 92.390 92.389 277.0790 -
Global Peer ING GROEP N.V. SPONS ADR-EACH REPR 1 ORD EUR0.24(MGT) NYSE 28,240.416 5.277 5.857 0.4737 -
Global Peer PRUDENTIAL FINANCIAL INC NYSE 26,544.000 6.412 9.022 0.4391 6.010
Global Peer ZIJIN MINING HKEx 133,738.055 27.531 26.810 2.7408 2.078
Global Peer SHINHAN FINANCIAL GROUP CO LTD SPONS ADR EACH REP 1 ORD KRW5000 NYSE 12,207.041 4.260 4.514 - -
Global Peer BROOKFIELD RENEWABLE CORP NYSE 11,277.339 46.190 46.190 1.1224 -
Global Peer EQUITABLE HOLDINGS INC NYSE 9,484.077 - 2.137 0.4911 2.836
Other Global Peers GUOCO GROUP (HKEx), CANNAE HOLDINGS INC (NYSE), CHINA EB LTD (HKEx), NETWEALTH GROUP LTD (ASX), ASSETMARK FINANCIAL HOLDINGS INC (NYSE), FLAGSTAR BANCORP (NYSE), TIMES NEIGHBOR (HKEx), KINGSTON FIN (HKEx), CHURCHILL CAPITAL CORP III (NYSE), Capital Financial Indonesia Tbk. (IDX), NEW FRONTIER HEALTH CORPORATION (NYSE), FOLEY TRASIMENE ACQUISITION CORP (NYSE), JAWS ACQUISITION CORP (NYSE), FLYING EAGLE ACQUISITION CORP (NYSE), CHURCHILL CAPITAL CORP II (NYSE), SOCIAL CAPITAL HEDOSOPHIA HLDGS III (NYSE), MCP MASTER INCOME TRUST (ASX), SPARTAN ENERGY ACQUISITION CORP (NYSE), FAR POINT ACQUISITION CORP (NYSE), SHENGYE CAPITAL (HKEx), COLLIER CREEK HOLDINGS (NYSE), PRINX CHENGSHAN (HKEx), SEG (SET), SUSTAINABLE OPPORTUNITIES ACQ CORP (NYSE), TORTOISE ACQUISITION CORP (NYSE), CC NEUBERGER PRINCIPAL HOLDINGS I (NYSE), WAM LEADERS LIMITED (ASX), SOCIAL CAP HEDOSOPHIA HLDGS CORP II (NYSE), Pacific Century (SGX), HEARTS AND MINDS INVESTMENTS LTD (ASX), LONGVIEW ACQUISITION CORP (NYSE), ELLINGTON FINANCIAL INC (NYSE), FORTRESS VALUE ACQUISITION CORP (NYSE), REPLAY ACQUISITION CORP (NYSE), PENTAMASTER (HKEx), JUNIPER INDL HLDGS INC (NYSE), CIMC-TIANDA (HKEx), ASIA FINANCIAL (HKEx), SWITCHBACK ENERGY ACQUISITION CORP (NYSE), OSPREY TECH ACQUISITION CORP (NYSE), EQT HOLDINGS LIMITED (ASX), TRINE ACQUISITION CORP (NYSE), ALUSSA ENERGY ACQUISITION CORP (NYSE), CITIC CAPITAL ACQ CORP (NYSE), GRAF INDUSTRIAL CORP (NYSE), PUJIANG INTL (HKEx), INTERPRIVATE ACQUISITION CORP (NYSE), WAM GLOBAL LTD (ASX), DMY TECHNOLOGY GROUP INC (NYSE), VGI PARTNERS ASIAN INVESTMENTS LTD (ASX), RMG ACQUISITION CORP (NYSE), PIVOTAL INVESTMENT CORPORATION II (NYSE), SCVX CORP (NYSE), C FIN INT INV (HKEx), PLATINUM ASIA INVESTMENTS LTD (ASX), PRIMEWEST (ASX), OAKTREE ACQUISITION CORP (NYSE), GIGCAPITAL3 INC (NYSE), HANG YICK HLDGS (HKEx), BOQI ENV (HKEx), DALIPAL HLDG (HKEx), SC HEALTH CORP (NYSE), GIGCAPITAL2 INC (NYSE), MEGALITH FINANCIAL ACQUISITION CORP (NYSE), LGL SYSTEMS ACQUISITION CORP (NYSE), BIOCERES CROP SOLUTIONS CORP (NYSE American), CH BAOFENG INTL (HKEx), LIVE OAK ACQUISITION CORP (NYSE), SUPEREIF (SET), GALILEO ACQUISITION CORP (NYSE), OCT (ASIA) (HKEx), Guoan Intl (SGX), CAMSING INTL (HKEx), SISRAM MED (HKEx), WEALTHY WAY (HKEx), LEGACY ACQUISITION CORP (NYSE), EVER REACH GP (HKEx), RIVERNORTH OPPOR MUNI INCM FD INC COM USD0.0001 (NYSE), LUDASHI (HKEx), SAFEGUARD SCIENTIFICS INC (NYSE), SPACE GROUP (HKEx), RIVERINE CHINA (HKEx), KINA SECURITIES LTD (ASX), DUXTON WATER LTD (ASX), CB GLOBAL (HKEx), CVC LIMITED (ASX), Capitalinc Investment Tbk. (IDX), CHARDAN HEALTHCARE ACQ 2 CORP (NYSE American), ASIA ORIENT (HKEx), SouthernAlliance (SGX), SCULLY ROYALTY LTD (NYSE), KIMOU ENVIRON (HKEx), XIMEI RESOURCES (HKEx), GOODRESOURCES (HKEx), SUPERLAND GROUP (HKEx), OVH (Bursa), FIRST SHANGHAI (HKEx), VIZIONE (Bursa), RISECOMM GP (HKEx), 360 CAPITAL DIGITAL INFRASTRUCTURE (ASX), ZACD (HKEx), KATO (HK) HLDGS (HKEx), LITIAN PICTURES (HKEx), KANGLI INT HLDG (HKEx), SPHERIA EMERGING COMPANIES LTD (ASX), RYDER CAPITAL LTD (ASX), FINTEC (Bursa), GUNUNG (Bursa), EMPIRE ENERGY GROUP LIMITED (ASX), CHINA TRENDS (HKEx), TRIBECA GLOBAL NATURAL RES LTD (ASX), MOG HOLDINGS (HKEx), CONTANGO INCOME GENERATOR LIMITED (ASX), PNE Industries (SGX), MAN SHUN GP (HKEx), SBAGAN (Bursa), ORIENTAL EXPL (HKEx), LOTUS HORIZON (HKEx), FNS (SET), CHINA TANGSHANG (HKEx), BESTON GLOBAL FOOD COMPANY LIMITED (ASX), MIJI INTL HLDGS (HKEx), SHEUNG MOON (HKEx), TRANSTECH (HKEx), TS WONDERS (HKEx), RL (Bursa), FURNIWEB (HKEx), LEE HING (HKEx), VIXTEL TECH (HKEx), DUXTON BROADACRE FARMS LTD (ASX), TIAN CHANG GP (HKEx), PALADIN (HKEx), Panca Global Kapital Tbk. (IDX), POWER FINANCIAL (HKEx), FINTEC-PA (Bursa), GUOAN INTL (HKEx), CONTEL (HKEx), FOUNDERS FIRST LIMITED (ASX), COHEN & COMPANY INC (NYSE American), LAI SI ENT (HKEx), PKS HOLDINGS LTD (ASX), SCOPE (Bursa), GRP (SGX), JLOGO HLDGS (HKEx), CLIME INVESTMENT MANAGEMENT LTD (ASX), Axington (SGX), SMART GLOBE (HKEx), FDG KINETIC (HKEx), SEM HLDGS (HKEx), TNITY (SET), BDB (Bursa), China Env (SGX), KPPROP (Bursa), LAPCO HOLDINGS (HKEx), ALTUS HLDGS (HKEx), TWINTEK (HKEx), A1 INVESTMENTS & RESOURCES LTD (ASX), NNK (HKEx), WARISAN (Bursa), MJPERAK (Bursa), ZIONCOM (HKEx), Charisma Energy (SGX), DRAGON RISE GP (HKEx), ACME INTL HLDGS (HKEx), KIDSLAND INTL (HKEx), TREE HOLDINGS (HKEx), WING CHI HLDGS (HKEx), IQ3CORP LTD (ASX), HNA TECH INV (HKEx), VICON HOLDINGS (HKEx), Jadason (SGX), WAN LEADER (HKEx), HG Metal (SGX), CH INNOVATION (HKEx), HINGTEX HLDGS (HKEx), CTIB (Bursa), YIK WO INTL (HKEx), FUTUREWORLD-NEW (HKEx), SHUANG YUN HLDG (HKEx), ECP EMERGING GROWTH LTD (ASX), DT CAPITAL (HKEx), GOLDEN PONDER (HKEx), Charnic Capital Tbk. (IDX), KINETIX SYSTEMS (HKEx), LKS HOLDING (HKEx), Alfa Energi Investama Tbk. (IDX), G & M HLDGS (HKEx), HANVEY GROUP (HKEx), FUTUREWORLD-OLD (HKEx), EAGLERIDE INV (HKEx), AMBER HILL FIN (HKEx), SCC (Bursa), LING YUI (HKEx), CH INTERNET INV (HKEx), METROPOLIS CAP (HKEx), YUK WING GP (HKEx), Pool Advista Finance Tbk. (IDX), PINE TECH (HKEx), OMNIBRIDGE HLDG (HKEx), S&P INTL HLDG (HKEx), WT GROUP (HKEx), GPP (Bursa), VICO INTL HLDGS (HKEx), VONGROUP (HKEx), TONGDA HONG TAI (HKEx), KEYBRIDGE CAPITAL LTD (ASX), AMASSE CAPITAL (HKEx), AMUSE GROUP (HKEx), DIRE Ciptadana Properti Perhotelan Padjajaran (IDX), SHEN YOU HLDGS (HKEx), CAPITAL FIN (HKEx), LONDON CITY EQUITIES LIMITED (ASX), HUIYIN HLDGS GP (HKEx), Asiatic (SGX), CORE ECON INV (HKEx), InnoPac^ (SGX), NATIONAL INV (HKEx), SUNLIGHT HLDGS (HKEx), CHI OCEAN IND (HKEx), BAO SHEN HLDGS (HKEx), KAILI RESOURCES LIMITED (ASX), PARAZERO LTD (ASX), HM INTL HLDGS (HKEx), JIAJIAFU MODERN AGRICULTURE LTD (ASX), 8IP EMERGING CO LTD (ASX), STEMIFY LTD (ASX), MEC RESOURCES LTD (ASX), R3D GLOBAL LIMITED (ASX), LANKA GRAPHITE LTD (ASX), VIAGOLD RARE EARTH RESOURCES HLDS (ASX), CH INV FIN GP (HKEx), POLYMER (Bursa), VISION INT HLDG (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.010
-0.13 %
10 Days --0.140
-1.75 %
20 Days -+0.660
+9.14 %
Medium Term Return 3 Months --0.720
-8.37 %
6 Months 0.030-4.160
-34.30 %
1 Year 0.030-5.592
-41.29 %
Long Term Return 2 Years 0.030-6.023
-43.11 %
3 Years 0.030-2.733
-25.47 %
5 Years 0.030+1.552
+25.00 %
Annualised Return Annualised --
+4.56 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 7.210 - 13.754 Change From 1 Year Low +0.670 % Change From 1 Year Low (%) +9.29
Change From 1 Year High -5.874 % Change From 1 Year High (%) -42.71
2 Years Range 7.210 - 15.239 Change From 2 Years Low +0.670 % Change From 2 Years Low (%) +9.29
Change From 2 Years High -7.359 % Change From 2 Years High (%) -48.29
5 Years Range 5.571 - 15.239 Change From 5 Years Low +2.309 % Change From 5 Years Low (%) +41.45
Change From 5 Years High -7.359 % Change From 5 Years High (%) -48.29
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Provident Bancorp, Inc. engages in the provision of banking services, through its subsidiary, The Provident Bank, it attracts deposits from the general public, which are used for loans, primarily commercial real estate, construction and land development, and commercial business loans, and securities investment. The company was founded in 2011 and is headquartered in Amesbury, MA.

Historical Price Data

Date Open High Low Close Volume VWAP
05 Aug 2020 7.940 7.940 7.800 7.880 24,705 -
04 Aug 2020 7.810 7.900 7.790 7.850 20,347 -
03 Aug 2020 7.960 7.960 7.820 7.850 28,517 -
31 Jul 2020 7.850 7.860 7.810 7.850 57,122 -
30 Jul 2020 7.850 7.890 7.800 7.890 65,003 -
29 Jul 2020 7.850 7.980 7.760 7.900 114,137 -
28 Jul 2020 7.970 7.970 7.800 7.910 10,997 -
27 Jul 2020 7.830 7.970 7.820 7.970 16,225 -
24 Jul 2020 8.020 8.020 7.830 7.840 12,490 -
23 Jul 2020 8.050 8.140 7.970 8.020 21,110 -
22 Jul 2020 8.430 8.430 8.070 8.120 22,320 -
21 Jul 2020 8.370 8.610 8.295 8.550 43,490 -
20 Jul 2020 7.870 8.360 7.870 8.270 33,702 -
17 Jul 2020 7.840 7.900 7.800 7.830 15,930 -
16 Jul 2020 7.770 7.900 7.770 7.900 97,255 -
15 Jul 2020 7.840 7.900 7.770 7.840 37,582 -
14 Jul 2020 7.760 7.880 7.750 7.850 19,610 -
13 Jul 2020 7.620 7.870 7.620 7.770 11,977 -
10 Jul 2020 7.320 7.640 7.270 7.620 14,210 -
09 Jul 2020 7.450 7.500 7.210 7.220 28,510 -
08 Jul 2020 7.550 7.620 7.410 7.480 41,231 -
07 Jul 2020 7.670 7.750 7.510 7.550 21,927 -
Summary
Current 2 Weeks
(23 Jul 2020 to 05 Aug 2020)		 8.050 8.140 7.760 7.880 370,653 -
Previous 2 Weeks
(09 Jul 2020 to 22 Jul 2020)		 7.450 8.140 7.210 8.120 324,586 -
4 Weeks from
(10 Jun 2020 to 08 Jul 2020)		 9.380 9.500 7.760 7.480 891,956 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.