Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,191.85 +405.68 (+0.64%) CMC Crypto 200
1,334.09 +21.47 (+1.59%)
Public Storage (PSA-PN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 16.62 | 16.75 | 16.59 | 16.64 | 16.64 | 5,391 |
| 18 Apr 2024 | 16.65 | 16.65 | 16.55 | 16.58 | 16.58 | 11,238 |
| 17 Apr 2024 | 16.62 | 16.70 | 16.60 | 16.69 | 16.69 | 4,544 |
| 16 Apr 2024 | 16.52 | 16.66 | 16.28 | 16.50 | 16.50 | 23,423 |
| 15 Apr 2024 | 16.86 | 16.90 | 16.51 | 16.56 | 16.56 | 32,715 |
| 12 Apr 2024 | 17.10 | 17.18 | 17.00 | 17.06 | 17.06 | 5,715 |
| 11 Apr 2024 | 17.22 | 17.22 | 17.01 | 17.13 | 17.13 | 13,186 |
| 10 Apr 2024 | 17.56 | 17.58 | 17.20 | 17.25 | 17.25 | 27,013 |
| 09 Apr 2024 | 17.66 | 17.76 | 17.65 | 17.74 | 17.74 | 7,517 |
| 08 Apr 2024 | 17.80 | 17.92 | 17.62 | 17.64 | 17.64 | 21,455 |
| 05 Apr 2024 | 17.66 | 17.95 | 17.66 | 17.76 | 17.76 | 14,758 |
| 04 Apr 2024 | 17.75 | 17.91 | 17.75 | 17.82 | 17.82 | 11,234 |
| 03 Apr 2024 | 17.65 | 17.74 | 17.60 | 17.69 | 17.69 | 8,434 |
| 02 Apr 2024 | 17.70 | 17.71 | 17.52 | 17.71 | 17.71 | 14,325 |
| 01 Apr 2024 | 17.85 | 17.88 | 17.62 | 17.88 | 17.88 | 27,577 |
| 28 Mar 2024 | 17.99 | 17.99 | 17.80 | 17.81 | 17.81 | 42,691 |
| 27 Mar 2024 | 17.84 | 17.95 | 17.75 | 17.84 | 17.84 | 13,636 |
| 26 Mar 2024 | 17.98 | 18.05 | 17.76 | 17.85 | 17.85 | 57,734 |
| 25 Mar 2024 | 18.23 | 18.24 | 18.00 | 18.00 | 18.00 | 13,876 |
| 22 Mar 2024 | 18.24 | 18.41 | 18.23 | 18.29 | 18.29 | 3,264 |
| 21 Mar 2024 | 18.33 | 18.46 | 18.23 | 18.24 | 18.24 | 30,254 |
| 20 Mar 2024 | 18.27 | 18.28 | 18.14 | 18.28 | 18.28 | 12,154 |
| 19 Mar 2024 | 18.15 | 18.27 | 18.13 | 18.25 | 18.25 | 20,575 |
| 18 Mar 2024 | 18.21 | 18.27 | 18.15 | 18.16 | 18.16 | 9,312 |
| 15 Mar 2024 | 18.33 | 18.33 | 18.16 | 18.27 | 18.27 | 7,627 |
| 14 Mar 2024 | 18.43 | 18.45 | 18.30 | 18.33 | 18.33 | 14,669 |
| 13 Mar 2024 | 18.41 | 18.55 | 18.37 | 18.54 | 18.54 | 27,354 |
| 12 Mar 2024 | 18.37 | 18.39 | 18.31 | 18.36 | 18.36 | 2,842 |
| 11 Mar 2024 | 18.45 | 18.55 | 18.45 | 18.53 | 18.53 | 5,848 |
| 08 Mar 2024 | 18.45 | 18.54 | 18.45 | 18.52 | 18.52 | 8,706 |
| 07 Mar 2024 | 18.35 | 18.44 | 18.32 | 18.43 | 18.43 | 20,415 |
| 06 Mar 2024 | 18.30 | 18.35 | 18.26 | 18.30 | 18.30 | 13,130 |
| 05 Mar 2024 | 18.33 | 18.37 | 18.13 | 18.29 | 18.29 | 11,275 |
| 04 Mar 2024 | 18.25 | 18.35 | 18.25 | 18.29 | 18.29 | 8,454 |
| 01 Mar 2024 | 18.38 | 18.40 | 18.26 | 18.32 | 18.32 | 9,653 |
| 29 Feb 2024 | 18.01 | 18.43 | 17.95 | 18.43 | 18.43 | 40,371 |
| 28 Feb 2024 | 18.08 | 18.14 | 18.01 | 18.10 | 18.10 | 4,397 |
| 27 Feb 2024 | 17.98 | 18.11 | 17.90 | 18.05 | 18.05 | 3,010 |
| 26 Feb 2024 | 18.07 | 18.11 | 18.00 | 18.08 | 18.08 | 9,947 |
| 23 Feb 2024 | 17.96 | 18.19 | 17.96 | 18.11 | 18.11 | 9,956 |
| 22 Feb 2024 | 18.02 | 18.05 | 17.92 | 17.94 | 17.94 | 5,203 |
| 21 Feb 2024 | 17.79 | 17.96 | 17.79 | 17.83 | 17.83 | 7,755 |
| 20 Feb 2024 | 17.76 | 17.85 | 17.76 | 17.85 | 17.85 | 23,238 |
| 16 Feb 2024 | 17.93 | 17.93 | 17.79 | 17.79 | 17.79 | 15,059 |
| 15 Feb 2024 | 17.94 | 17.94 | 17.75 | 17.89 | 17.89 | 7,218 |
| 14 Feb 2024 | 17.83 | 17.91 | 17.82 | 17.82 | 17.82 | 4,420 |
| 13 Feb 2024 | 17.60 | 18.21 | 17.60 | 17.83 | 17.83 | 11,927 |
| 12 Feb 2024 | 17.93 | 18.20 | 17.93 | 18.14 | 18.14 | 13,668 |
| 09 Feb 2024 | 17.87 | 18.01 | 17.87 | 17.98 | 17.98 | 7,512 |
| 08 Feb 2024 | 17.73 | 17.91 | 17.71 | 17.87 | 17.87 | 8,653 |
| 07 Feb 2024 | 17.88 | 17.88 | 17.72 | 17.72 | 17.72 | 38,600 |
| 06 Feb 2024 | 17.84 | 17.95 | 17.83 | 17.88 | 17.88 | 21,658 |
| 05 Feb 2024 | 17.95 | 17.95 | 17.86 | 17.90 | 17.90 | 25,193 |
| 02 Feb 2024 | 18.20 | 18.20 | 18.06 | 18.06 | 18.06 | 13,338 |
| 01 Feb 2024 | 18.07 | 18.20 | 17.94 | 18.20 | 18.20 | 24,674 |
| 31 Jan 2024 | 18.10 | 18.10 | 17.93 | 17.93 | 17.93 | 9,980 |
| 30 Jan 2024 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 4,091 |
| 29 Jan 2024 | 18.00 | 18.04 | 17.87 | 18.04 | 18.04 | 9,559 |
| 26 Jan 2024 | 17.85 | 17.93 | 17.75 | 17.91 | 17.91 | 9,835 |
| 25 Jan 2024 | 17.72 | 17.82 | 17.68 | 17.79 | 17.79 | 15,455 |
| 24 Jan 2024 | 17.72 | 17.72 | 17.51 | 17.51 | 17.51 | 8,562 |
| 23 Jan 2024 | 17.75 | 17.75 | 17.55 | 17.56 | 17.56 | 9,025 |
| 22 Jan 2024 | 17.40 | 17.73 | 17.40 | 17.65 | 17.65 | 15,680 |
| 19 Jan 2024 | 17.37 | 17.53 | 17.30 | 17.53 | 17.53 | 20,078 |
| 18 Jan 2024 | 17.45 | 17.53 | 17.29 | 17.36 | 17.36 | 21,253 |
| 17 Jan 2024 | 17.45 | 17.45 | 17.34 | 17.42 | 17.42 | 6,305 |
| 16 Jan 2024 | 17.42 | 17.50 | 17.34 | 17.45 | 17.45 | 10,684 |
| 12 Jan 2024 | 17.38 | 17.53 | 17.38 | 17.47 | 17.47 | 48,023 |
| 11 Jan 2024 | 17.34 | 17.37 | 17.30 | 17.36 | 17.36 | 16,057 |
| 10 Jan 2024 | 17.39 | 17.45 | 17.23 | 17.33 | 17.33 | 8,871 |
| 09 Jan 2024 | 17.11 | 17.32 | 17.11 | 17.29 | 17.29 | 7,937 |
| 08 Jan 2024 | 17.08 | 17.26 | 17.08 | 17.26 | 17.26 | 12,186 |
| 05 Jan 2024 | 17.15 | 17.19 | 17.02 | 17.03 | 17.03 | 25,158 |
| 04 Jan 2024 | 17.05 | 17.12 | 17.05 | 17.05 | 17.05 | 12,996 |
| 03 Jan 2024 | 17.06 | 17.16 | 16.95 | 17.08 | 17.08 | 25,191 |
| 02 Jan 2024 | 16.98 | 17.28 | 16.98 | 17.08 | 17.08 | 14,243 |
| 29 Dec 2023 | 17.21 | 17.32 | 17.07 | 17.07 | 17.07 | 285,788 |
| 28 Dec 2023 | 17.22 | 17.43 | 17.22 | 17.29 | 17.29 | 34,020 |
| 27 Dec 2023 | 17.16 | 17.34 | 17.13 | 17.34 | 17.34 | 15,529 |
| 26 Dec 2023 | 17.25 | 17.34 | 17.13 | 17.13 | 17.13 | 21,304 |
| 22 Dec 2023 | 17.27 | 17.30 | 17.15 | 17.26 | 17.26 | 15,541 |
| 21 Dec 2023 | 17.20 | 17.30 | 17.07 | 17.13 | 17.13 | 28,761 |
| 20 Dec 2023 | 17.11 | 17.34 | 17.11 | 17.23 | 17.23 | 7,006 |
| 19 Dec 2023 | 17.03 | 17.25 | 17.03 | 17.24 | 17.24 | 23,612 |
| 18 Dec 2023 | 17.26 | 17.26 | 16.96 | 17.03 | 17.03 | 17,599 |
| 15 Dec 2023 | 17.35 | 17.35 | 17.12 | 17.22 | 17.22 | 84,332 |
| 14 Dec 2023 | 17.07 | 17.40 | 17.07 | 17.30 | 17.30 | 60,560 |
| 13 Dec 2023 | 16.82 | 17.10 | 16.76 | 16.99 | 16.99 | 27,792 |
| 12 Dec 2023 | 16.86 | 16.92 | 16.75 | 16.81 | 16.81 | 27,322 |
| 12 Dec 2023 | 0.242188 Dividend | |||||
| 11 Dec 2023 | 17.02 | 17.06 | 16.98 | 17.05 | 16.81 | 20,486 |
| 08 Dec 2023 | 17.15 | 17.21 | 17.00 | 17.10 | 16.86 | 14,972 |
| 07 Dec 2023 | 17.00 | 17.24 | 17.00 | 17.18 | 16.94 | 36,765 |
| 06 Dec 2023 | 16.80 | 17.06 | 16.80 | 17.04 | 16.80 | 20,815 |
| 05 Dec 2023 | 17.01 | 17.01 | 16.80 | 16.80 | 16.56 | 19,755 |
| 04 Dec 2023 | 17.18 | 17.18 | 16.86 | 16.92 | 16.68 | 31,592 |
| 01 Dec 2023 | 17.00 | 17.21 | 17.00 | 17.19 | 16.95 | 31,375 |
| 30 Nov 2023 | 17.05 | 17.10 | 16.72 | 17.10 | 16.86 | 81,314 |
| 29 Nov 2023 | 16.88 | 17.05 | 16.84 | 16.99 | 16.75 | 26,233 |
| 28 Nov 2023 | 16.80 | 16.88 | 16.75 | 16.83 | 16.59 | 15,490 |
| *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.