Singapore markets closed
Straits Times Index
3,262.65 -37.39 (-1.13%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,141.61 -1,429.32 (-2.25%) CMC Crypto 200
1,291.12 -3.55 (-0.27%)
Public Storage (PSA-PI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 22.26 | 22.36 | 22.18 | 22.23 | 22.23 | 10,186 |
| 06 May 2024 | 22.26 | 22.32 | 22.10 | 22.27 | 22.27 | 12,301 |
| 03 May 2024 | 22.11 | 22.21 | 22.11 | 22.16 | 22.16 | 10,837 |
| 02 May 2024 | 21.75 | 22.02 | 21.71 | 21.95 | 21.95 | 6,151 |
| 01 May 2024 | 21.76 | 21.96 | 21.75 | 21.88 | 21.88 | 11,031 |
| 30 Apr 2024 | 22.07 | 22.10 | 21.72 | 21.72 | 21.72 | 82,661 |
| 29 Apr 2024 | 21.90 | 22.08 | 21.77 | 22.08 | 22.08 | 9,218 |
| 26 Apr 2024 | 21.81 | 22.18 | 21.72 | 21.72 | 21.72 | 13,245 |
| 25 Apr 2024 | 21.94 | 21.94 | 21.72 | 21.93 | 21.93 | 5,904 |
| 24 Apr 2024 | 22.06 | 22.22 | 21.97 | 22.20 | 22.20 | 11,736 |
| 23 Apr 2024 | 21.68 | 22.22 | 21.68 | 22.22 | 22.22 | 16,450 |
| 22 Apr 2024 | 21.60 | 21.86 | 21.56 | 21.65 | 21.65 | 34,337 |
| 19 Apr 2024 | 21.37 | 21.65 | 21.26 | 21.55 | 21.55 | 34,843 |
| 18 Apr 2024 | 21.22 | 21.35 | 21.18 | 21.33 | 21.33 | 24,663 |
| 17 Apr 2024 | 21.29 | 21.43 | 21.15 | 21.23 | 21.23 | 16,810 |
| 16 Apr 2024 | 20.99 | 21.30 | 20.99 | 21.16 | 21.16 | 14,904 |
| 15 Apr 2024 | 21.67 | 21.70 | 21.10 | 21.37 | 21.37 | 21,675 |
| 12 Apr 2024 | 21.79 | 22.21 | 21.71 | 21.71 | 21.71 | 30,415 |
| 11 Apr 2024 | 22.18 | 22.18 | 21.79 | 21.86 | 21.86 | 14,412 |
| 10 Apr 2024 | 22.50 | 22.50 | 22.11 | 22.11 | 22.11 | 14,311 |
| 09 Apr 2024 | 22.56 | 22.70 | 22.53 | 22.60 | 22.60 | 31,645 |
| 08 Apr 2024 | 22.56 | 22.61 | 22.46 | 22.61 | 22.61 | 80,855 |
| 05 Apr 2024 | 22.56 | 22.66 | 22.53 | 22.53 | 22.53 | 40,894 |
| 04 Apr 2024 | 22.73 | 22.80 | 22.65 | 22.80 | 22.80 | 19,050 |
| 03 Apr 2024 | 22.45 | 22.69 | 22.45 | 22.66 | 22.66 | 12,316 |
| 02 Apr 2024 | 22.70 | 22.78 | 22.51 | 22.56 | 22.56 | 7,093 |
| 01 Apr 2024 | 22.81 | 23.05 | 22.53 | 22.85 | 22.85 | 20,362 |
| 28 Mar 2024 | 23.22 | 23.24 | 22.78 | 22.78 | 22.78 | 42,350 |
| 27 Mar 2024 | 22.96 | 23.11 | 22.93 | 22.99 | 22.99 | 12,175 |
| 26 Mar 2024 | 23.27 | 23.27 | 22.95 | 22.95 | 22.95 | 19,558 |
| 25 Mar 2024 | 23.37 | 23.49 | 23.07 | 23.07 | 23.07 | 12,363 |
| 22 Mar 2024 | 23.52 | 23.59 | 23.36 | 23.37 | 23.37 | 3,927 |
| 21 Mar 2024 | 23.57 | 23.57 | 23.35 | 23.40 | 23.40 | 18,795 |
| 20 Mar 2024 | 23.43 | 23.51 | 23.35 | 23.35 | 23.35 | 21,095 |
| 19 Mar 2024 | 23.14 | 23.54 | 23.14 | 23.54 | 23.54 | 12,897 |
| 18 Mar 2024 | 23.25 | 23.41 | 23.11 | 23.25 | 23.25 | 9,278 |
| 15 Mar 2024 | 23.16 | 23.59 | 23.16 | 23.33 | 23.33 | 8,399 |
| 14 Mar 2024 | 23.67 | 23.67 | 23.39 | 23.39 | 23.39 | 11,708 |
| 13 Mar 2024 | 23.63 | 23.73 | 23.62 | 23.67 | 23.67 | 11,741 |
| 12 Mar 2024 | 23.57 | 23.65 | 23.56 | 23.64 | 23.64 | 8,592 |
| 11 Mar 2024 | 23.93 | 23.94 | 23.89 | 23.92 | 23.92 | 4,863 |
| 08 Mar 2024 | 23.79 | 23.90 | 23.79 | 23.87 | 23.87 | 6,380 |
| 07 Mar 2024 | 23.60 | 23.79 | 23.60 | 23.79 | 23.79 | 10,812 |
| 06 Mar 2024 | 23.70 | 23.72 | 23.60 | 23.61 | 23.61 | 13,664 |
| 05 Mar 2024 | 23.46 | 23.60 | 23.46 | 23.60 | 23.60 | 9,449 |
| 04 Mar 2024 | 23.46 | 23.71 | 23.46 | 23.54 | 23.54 | 16,141 |
| 01 Mar 2024 | 23.67 | 23.74 | 23.54 | 23.58 | 23.58 | 18,964 |
| 29 Feb 2024 | 23.31 | 23.77 | 23.31 | 23.77 | 23.77 | 44,243 |
| 28 Feb 2024 | 23.36 | 23.36 | 23.30 | 23.36 | 23.36 | 5,475 |
| 27 Feb 2024 | 23.43 | 23.43 | 23.27 | 23.37 | 23.37 | 8,576 |
| 26 Feb 2024 | 23.50 | 23.52 | 23.21 | 23.40 | 23.40 | 12,371 |
| 23 Feb 2024 | 23.18 | 23.46 | 23.18 | 23.45 | 23.45 | 12,017 |
| 22 Feb 2024 | 23.29 | 23.39 | 23.25 | 23.25 | 23.25 | 4,252 |
| 21 Feb 2024 | 23.35 | 23.38 | 23.17 | 23.24 | 23.24 | 7,002 |
| 20 Feb 2024 | 23.25 | 23.35 | 23.25 | 23.32 | 23.32 | 7,350 |
| 16 Feb 2024 | 23.11 | 23.27 | 23.11 | 23.22 | 23.22 | 15,699 |
| 15 Feb 2024 | 23.29 | 23.33 | 23.14 | 23.33 | 23.33 | 5,000 |
| 14 Feb 2024 | 23.25 | 23.25 | 23.04 | 23.12 | 23.12 | 9,264 |
| 13 Feb 2024 | 23.32 | 23.32 | 23.04 | 23.09 | 23.09 | 12,184 |
| 12 Feb 2024 | 23.40 | 23.49 | 23.37 | 23.49 | 23.49 | 15,298 |
| 09 Feb 2024 | 23.24 | 23.45 | 23.16 | 23.44 | 23.44 | 9,718 |
| 08 Feb 2024 | 23.10 | 23.28 | 23.08 | 23.24 | 23.24 | 14,928 |
| 07 Feb 2024 | 23.08 | 23.28 | 23.06 | 23.18 | 23.18 | 7,832 |
| 06 Feb 2024 | 23.11 | 23.24 | 23.08 | 23.12 | 23.12 | 13,336 |
| 05 Feb 2024 | 23.16 | 23.25 | 23.11 | 23.11 | 23.11 | 10,287 |
| 02 Feb 2024 | 23.37 | 23.44 | 23.22 | 23.35 | 23.35 | 8,177 |
| 01 Feb 2024 | 23.40 | 23.57 | 23.26 | 23.53 | 23.53 | 91,038 |
| 31 Jan 2024 | 23.32 | 23.42 | 23.25 | 23.27 | 23.27 | 15,588 |
| 30 Jan 2024 | 23.43 | 23.43 | 23.20 | 23.37 | 23.37 | 25,028 |
| 29 Jan 2024 | 23.27 | 23.35 | 23.13 | 23.35 | 23.35 | 18,592 |
| 26 Jan 2024 | 22.96 | 23.30 | 22.93 | 23.29 | 23.29 | 14,161 |
| 25 Jan 2024 | 22.94 | 23.16 | 22.84 | 23.15 | 23.15 | 26,576 |
| 24 Jan 2024 | 23.00 | 23.03 | 22.80 | 22.80 | 22.80 | 18,200 |
| 23 Jan 2024 | 22.97 | 22.99 | 22.82 | 22.89 | 22.89 | 10,333 |
| 22 Jan 2024 | 22.94 | 23.03 | 22.71 | 22.97 | 22.97 | 10,824 |
| 19 Jan 2024 | 22.52 | 22.76 | 22.41 | 22.76 | 22.76 | 8,420 |
| 18 Jan 2024 | 22.61 | 22.79 | 22.51 | 22.53 | 22.53 | 11,242 |
| 17 Jan 2024 | 22.64 | 22.73 | 22.44 | 22.73 | 22.73 | 5,414 |
| 16 Jan 2024 | 22.82 | 22.82 | 22.53 | 22.68 | 22.68 | 10,645 |
| 12 Jan 2024 | 22.57 | 22.85 | 22.57 | 22.73 | 22.73 | 8,372 |
| 11 Jan 2024 | 22.65 | 22.74 | 22.56 | 22.56 | 22.56 | 10,296 |
| 10 Jan 2024 | 22.47 | 22.69 | 22.47 | 22.69 | 22.69 | 5,353 |
| 09 Jan 2024 | 22.19 | 22.57 | 22.19 | 22.57 | 22.57 | 21,214 |
| 08 Jan 2024 | 22.44 | 22.44 | 22.22 | 22.38 | 22.38 | 7,000 |
| 05 Jan 2024 | 22.36 | 22.40 | 22.20 | 22.25 | 22.25 | 6,136 |
| 04 Jan 2024 | 22.21 | 22.37 | 22.12 | 22.37 | 22.37 | 6,293 |
| 03 Jan 2024 | 22.19 | 22.39 | 21.97 | 22.22 | 22.22 | 13,729 |
| 02 Jan 2024 | 22.37 | 22.42 | 22.24 | 22.26 | 22.26 | 10,051 |
| 29 Dec 2023 | 22.51 | 22.51 | 22.35 | 22.39 | 22.39 | 23,584 |
| 28 Dec 2023 | 22.25 | 22.51 | 22.25 | 22.48 | 22.48 | 17,537 |
| 27 Dec 2023 | 22.25 | 22.38 | 22.13 | 22.35 | 22.35 | 34,000 |
| 26 Dec 2023 | 22.29 | 22.34 | 22.11 | 22.11 | 22.11 | 27,736 |
| 22 Dec 2023 | 22.47 | 22.54 | 22.17 | 22.18 | 22.18 | 8,247 |
| 21 Dec 2023 | 22.47 | 22.50 | 22.14 | 22.25 | 22.25 | 14,431 |
| 20 Dec 2023 | 22.21 | 22.51 | 22.02 | 22.30 | 22.30 | 15,209 |
| 19 Dec 2023 | 22.04 | 22.40 | 22.04 | 22.37 | 22.37 | 10,337 |
| 18 Dec 2023 | 22.38 | 22.42 | 22.09 | 22.18 | 22.18 | 26,381 |
| 15 Dec 2023 | 22.63 | 22.63 | 22.26 | 22.26 | 22.26 | 18,081 |
| 14 Dec 2023 | 22.31 | 22.62 | 22.31 | 22.44 | 22.44 | 19,405 |
| 13 Dec 2023 | 22.05 | 22.51 | 22.03 | 22.32 | 22.32 | 18,382 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.