Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.60 +29.81 (+0.58%) Dow
38,778.96 +103.28 (+0.27%) Nasdaq
16,258.11 +101.79 (+0.63%) Bitcoin USD
63,784.12 -278.17 (-0.43%) CMC Crypto 200
1,377.52 +64.90 (+4.94%)
Public Storage (PSA-PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 326 |
| 03 May 2024 | 18.59 | 18.59 | 18.40 | 18.49 | 18.49 | 6,233 |
| 02 May 2024 | 18.45 | 18.45 | 18.23 | 18.32 | 18.32 | 3,655 |
| 01 May 2024 | 18.26 | 18.41 | 18.06 | 18.22 | 18.22 | 4,020 |
| 30 Apr 2024 | 18.44 | 18.48 | 18.23 | 18.31 | 18.31 | 6,552 |
| 29 Apr 2024 | 18.28 | 18.43 | 18.28 | 18.43 | 18.43 | 7,078 |
| 26 Apr 2024 | 18.14 | 18.44 | 18.14 | 18.26 | 18.26 | 6,677 |
| 25 Apr 2024 | 18.30 | 18.36 | 18.14 | 18.18 | 18.18 | 2,077 |
| 24 Apr 2024 | 18.44 | 18.52 | 18.28 | 18.52 | 18.52 | 7,337 |
| 23 Apr 2024 | 18.21 | 18.49 | 18.21 | 18.48 | 18.48 | 9,773 |
| 22 Apr 2024 | 18.02 | 18.16 | 17.95 | 18.16 | 18.16 | 8,399 |
| 19 Apr 2024 | 17.90 | 17.97 | 17.90 | 17.97 | 17.97 | 2,697 |
| 18 Apr 2024 | 17.77 | 17.90 | 17.77 | 17.83 | 17.83 | 21,783 |
| 17 Apr 2024 | 17.93 | 17.98 | 17.81 | 17.89 | 17.89 | 6,656 |
| 16 Apr 2024 | 17.77 | 17.90 | 17.61 | 17.70 | 17.70 | 11,783 |
| 15 Apr 2024 | 18.36 | 18.36 | 17.73 | 17.78 | 17.78 | 12,259 |
| 12 Apr 2024 | 18.51 | 18.51 | 18.29 | 18.30 | 18.30 | 8,775 |
| 11 Apr 2024 | 18.85 | 18.85 | 18.36 | 18.47 | 18.47 | 11,117 |
| 10 Apr 2024 | 19.15 | 19.15 | 18.64 | 18.64 | 18.64 | 5,665 |
| 09 Apr 2024 | 19.32 | 19.32 | 19.10 | 19.24 | 19.24 | 7,373 |
| 08 Apr 2024 | 19.17 | 19.26 | 19.10 | 19.26 | 19.26 | 8,162 |
| 05 Apr 2024 | 19.10 | 19.22 | 19.00 | 19.17 | 19.17 | 6,214 |
| 04 Apr 2024 | 19.12 | 19.19 | 19.10 | 19.10 | 19.10 | 8,559 |
| 03 Apr 2024 | 19.09 | 19.10 | 19.03 | 19.04 | 19.04 | 12,667 |
| 02 Apr 2024 | 19.30 | 19.31 | 19.15 | 19.15 | 19.15 | 32,982 |
| 01 Apr 2024 | 19.38 | 19.49 | 19.18 | 19.48 | 19.48 | 39,970 |
| 28 Mar 2024 | 19.38 | 19.54 | 19.27 | 19.39 | 19.39 | 5,452 |
| 27 Mar 2024 | 19.51 | 19.51 | 19.19 | 19.25 | 19.25 | 7,552 |
| 26 Mar 2024 | 19.55 | 19.58 | 19.29 | 19.29 | 19.29 | 13,597 |
| 25 Mar 2024 | 19.78 | 19.83 | 19.44 | 19.44 | 19.44 | 3,425 |
| 22 Mar 2024 | 19.82 | 19.87 | 19.66 | 19.70 | 19.70 | 3,632 |
| 21 Mar 2024 | 19.84 | 19.85 | 19.71 | 19.74 | 19.74 | 14,167 |
| 20 Mar 2024 | 19.88 | 19.91 | 19.62 | 19.74 | 19.74 | 24,615 |
| 19 Mar 2024 | 19.66 | 19.90 | 19.49 | 19.82 | 19.82 | 14,526 |
| 18 Mar 2024 | 19.56 | 19.77 | 19.56 | 19.66 | 19.66 | 10,457 |
| 15 Mar 2024 | 19.82 | 19.82 | 19.55 | 19.55 | 19.55 | 10,910 |
| 14 Mar 2024 | 20.00 | 20.00 | 19.67 | 19.67 | 19.67 | 8,963 |
| 13 Mar 2024 | 19.89 | 20.03 | 19.84 | 20.03 | 20.03 | 7,668 |
| 12 Mar 2024 | 19.86 | 19.90 | 19.84 | 19.87 | 19.87 | 3,763 |
| 11 Mar 2024 | 19.98 | 20.15 | 19.98 | 20.08 | 20.08 | 6,742 |
| 08 Mar 2024 | 20.00 | 20.07 | 20.00 | 20.07 | 20.07 | 7,966 |
| 07 Mar 2024 | 19.92 | 19.97 | 19.91 | 19.97 | 19.97 | 6,518 |
| 06 Mar 2024 | 19.87 | 19.89 | 19.82 | 19.82 | 19.82 | 5,172 |
| 05 Mar 2024 | 19.85 | 19.85 | 19.78 | 19.78 | 19.78 | 8,262 |
| 04 Mar 2024 | 19.80 | 19.87 | 19.72 | 19.83 | 19.83 | 8,204 |
| 01 Mar 2024 | 19.89 | 19.91 | 19.71 | 19.89 | 19.89 | 7,213 |
| 29 Feb 2024 | 19.68 | 19.93 | 19.50 | 19.93 | 19.93 | 21,525 |
| 28 Feb 2024 | 19.61 | 19.68 | 19.50 | 19.56 | 19.56 | 5,378 |
| 27 Feb 2024 | 19.62 | 19.62 | 19.47 | 19.56 | 19.56 | 5,688 |
| 26 Feb 2024 | 19.57 | 19.61 | 19.48 | 19.60 | 19.60 | 5,560 |
| 23 Feb 2024 | 19.46 | 19.64 | 19.28 | 19.47 | 19.47 | 10,159 |
| 22 Feb 2024 | 19.42 | 19.43 | 19.33 | 19.43 | 19.43 | 2,563 |
| 21 Feb 2024 | 19.42 | 19.43 | 19.27 | 19.28 | 19.28 | 4,336 |
| 20 Feb 2024 | 19.22 | 19.32 | 19.22 | 19.32 | 19.32 | 3,463 |
| 16 Feb 2024 | 19.47 | 19.47 | 19.24 | 19.24 | 19.24 | 7,052 |
| 15 Feb 2024 | 19.42 | 19.45 | 19.42 | 19.42 | 19.42 | 2,452 |
| 14 Feb 2024 | 19.45 | 19.48 | 19.31 | 19.35 | 19.35 | 5,259 |
| 13 Feb 2024 | 19.50 | 19.63 | 19.33 | 19.37 | 19.37 | 3,985 |
| 12 Feb 2024 | 19.62 | 19.77 | 19.62 | 19.77 | 19.77 | 10,248 |
| 09 Feb 2024 | 19.45 | 19.53 | 19.31 | 19.53 | 19.53 | 5,198 |
| 08 Feb 2024 | 19.39 | 19.40 | 19.33 | 19.35 | 19.35 | 8,354 |
| 07 Feb 2024 | 19.48 | 19.48 | 19.36 | 19.41 | 19.41 | 3,013 |
| 06 Feb 2024 | 19.35 | 19.54 | 19.35 | 19.40 | 19.40 | 2,520 |
| 05 Feb 2024 | 19.55 | 19.55 | 19.35 | 19.35 | 19.35 | 4,051 |
| 02 Feb 2024 | 19.69 | 19.73 | 19.50 | 19.63 | 19.63 | 5,673 |
| 01 Feb 2024 | 19.60 | 19.73 | 19.56 | 19.73 | 19.73 | 8,868 |
| 31 Jan 2024 | 19.64 | 19.68 | 19.49 | 19.49 | 19.49 | 4,585 |
| 30 Jan 2024 | 19.65 | 19.69 | 19.48 | 19.64 | 19.64 | 5,724 |
| 29 Jan 2024 | 19.61 | 19.64 | 19.48 | 19.58 | 19.58 | 6,301 |
| 26 Jan 2024 | 19.45 | 19.59 | 19.30 | 19.59 | 19.59 | 7,382 |
| 25 Jan 2024 | 19.34 | 19.45 | 19.25 | 19.45 | 19.45 | 7,285 |
| 24 Jan 2024 | 19.05 | 19.17 | 19.03 | 19.13 | 19.13 | 11,692 |
| 23 Jan 2024 | 19.08 | 19.32 | 19.04 | 19.05 | 19.05 | 25,240 |
| 22 Jan 2024 | 19.19 | 19.19 | 18.99 | 19.19 | 19.19 | 3,042 |
| 19 Jan 2024 | 18.94 | 19.07 | 18.81 | 19.07 | 19.07 | 6,116 |
| 18 Jan 2024 | 19.02 | 19.02 | 18.80 | 18.86 | 18.86 | 4,860 |
| 17 Jan 2024 | 18.87 | 18.96 | 18.76 | 18.96 | 18.96 | 11,790 |
| 16 Jan 2024 | 18.90 | 19.01 | 18.90 | 18.91 | 18.91 | 2,941 |
| 12 Jan 2024 | 19.01 | 19.08 | 18.99 | 19.07 | 19.07 | 2,970 |
| 11 Jan 2024 | 18.91 | 19.00 | 18.83 | 19.00 | 19.00 | 3,123 |
| 10 Jan 2024 | 18.78 | 18.92 | 18.78 | 18.90 | 18.90 | 2,361 |
| 09 Jan 2024 | 18.76 | 18.85 | 18.71 | 18.85 | 18.85 | 3,404 |
| 08 Jan 2024 | 18.73 | 18.73 | 18.62 | 18.62 | 18.62 | 2,905 |
| 05 Jan 2024 | 18.64 | 18.73 | 18.54 | 18.57 | 18.57 | 5,433 |
| 04 Jan 2024 | 18.63 | 18.63 | 18.48 | 18.54 | 18.54 | 4,692 |
| 03 Jan 2024 | 18.70 | 18.70 | 18.37 | 18.48 | 18.48 | 11,122 |
| 02 Jan 2024 | 18.64 | 18.80 | 18.48 | 18.60 | 18.60 | 5,061 |
| 29 Dec 2023 | 18.87 | 18.97 | 18.68 | 18.68 | 18.68 | 14,473 |
| 28 Dec 2023 | 19.09 | 19.12 | 18.90 | 18.90 | 18.90 | 15,380 |
| 27 Dec 2023 | 19.05 | 19.14 | 18.89 | 19.05 | 19.05 | 13,987 |
| 26 Dec 2023 | 18.90 | 19.00 | 18.77 | 18.91 | 18.91 | 5,469 |
| 22 Dec 2023 | 18.67 | 18.92 | 18.67 | 18.85 | 18.85 | 6,317 |
| 21 Dec 2023 | 18.68 | 18.81 | 18.60 | 18.75 | 18.75 | 10,142 |
| 20 Dec 2023 | 18.76 | 18.85 | 18.64 | 18.72 | 18.72 | 6,998 |
| 19 Dec 2023 | 18.54 | 18.69 | 18.54 | 18.66 | 18.66 | 10,769 |
| 18 Dec 2023 | 18.47 | 18.75 | 18.34 | 18.54 | 18.54 | 11,500 |
| 15 Dec 2023 | 18.76 | 18.94 | 18.55 | 18.56 | 18.56 | 9,874 |
| 14 Dec 2023 | 18.69 | 18.97 | 18.69 | 18.84 | 18.84 | 18,714 |
| 13 Dec 2023 | 18.46 | 18.83 | 18.45 | 18.61 | 18.61 | 37,371 |
| 12 Dec 2023 | 18.49 | 18.55 | 18.41 | 18.41 | 18.41 | 18,346 |
| *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.