Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,446.61 +5,401.81 (+9.15%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Public Storage (PSA-PO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.34 | 17.35 | 17.21 | 17.25 | 17.25 | 19,196 |
| 02 May 2024 | 16.99 | 17.19 | 16.99 | 17.10 | 17.10 | 25,085 |
| 01 May 2024 | 16.93 | 17.13 | 16.91 | 17.01 | 17.01 | 14,224 |
| 30 Apr 2024 | 17.07 | 17.09 | 16.93 | 17.01 | 17.01 | 26,549 |
| 29 Apr 2024 | 17.05 | 17.11 | 17.01 | 17.07 | 17.07 | 8,157 |
| 26 Apr 2024 | 17.02 | 17.12 | 16.97 | 16.98 | 16.98 | 11,703 |
| 25 Apr 2024 | 16.92 | 17.08 | 16.92 | 17.00 | 17.00 | 5,926 |
| 24 Apr 2024 | 17.29 | 17.29 | 17.13 | 17.26 | 17.26 | 6,708 |
| 23 Apr 2024 | 16.96 | 17.31 | 16.85 | 17.31 | 17.31 | 26,578 |
| 22 Apr 2024 | 16.88 | 16.95 | 16.82 | 16.95 | 16.95 | 13,310 |
| 19 Apr 2024 | 16.75 | 16.84 | 16.70 | 16.72 | 16.72 | 21,272 |
| 18 Apr 2024 | 16.67 | 16.72 | 16.60 | 16.63 | 16.63 | 23,330 |
| 17 Apr 2024 | 16.69 | 16.82 | 16.69 | 16.70 | 16.70 | 4,854 |
| 16 Apr 2024 | 16.55 | 16.69 | 16.47 | 16.60 | 16.60 | 23,312 |
| 15 Apr 2024 | 16.97 | 17.00 | 16.59 | 16.60 | 16.60 | 34,849 |
| 12 Apr 2024 | 17.14 | 17.18 | 17.01 | 17.02 | 17.02 | 18,899 |
| 11 Apr 2024 | 17.30 | 17.30 | 17.10 | 17.14 | 17.14 | 28,597 |
| 10 Apr 2024 | 17.62 | 17.62 | 17.24 | 17.36 | 17.36 | 15,408 |
| 09 Apr 2024 | 17.72 | 17.73 | 17.63 | 17.70 | 17.70 | 5,552 |
| 08 Apr 2024 | 17.78 | 17.83 | 17.63 | 17.72 | 17.72 | 10,439 |
| 05 Apr 2024 | 17.91 | 17.91 | 17.78 | 17.86 | 17.86 | 15,631 |
| 04 Apr 2024 | 17.74 | 17.92 | 17.72 | 17.92 | 17.92 | 9,810 |
| 03 Apr 2024 | 17.62 | 17.83 | 17.62 | 17.79 | 17.79 | 12,401 |
| 02 Apr 2024 | 17.72 | 17.82 | 17.72 | 17.75 | 17.75 | 5,596 |
| 01 Apr 2024 | 17.90 | 17.92 | 17.75 | 17.91 | 17.91 | 22,368 |
| 28 Mar 2024 | 18.00 | 18.05 | 17.83 | 17.90 | 17.90 | 18,045 |
| 27 Mar 2024 | 17.71 | 17.90 | 17.57 | 17.90 | 17.90 | 98,480 |
| 26 Mar 2024 | 18.00 | 18.02 | 17.69 | 17.69 | 17.69 | 105,185 |
| 25 Mar 2024 | 18.30 | 18.32 | 18.00 | 18.00 | 18.00 | 23,941 |
| 22 Mar 2024 | 18.27 | 18.37 | 18.27 | 18.31 | 18.31 | 1,399 |
| 21 Mar 2024 | 18.33 | 18.42 | 18.27 | 18.27 | 18.27 | 12,327 |
| 20 Mar 2024 | 18.20 | 18.31 | 18.16 | 18.29 | 18.29 | 7,667 |
| 19 Mar 2024 | 18.16 | 18.38 | 18.11 | 18.19 | 18.19 | 13,068 |
| 18 Mar 2024 | 18.33 | 18.33 | 18.15 | 18.19 | 18.19 | 15,397 |
| 15 Mar 2024 | 18.43 | 18.44 | 18.14 | 18.34 | 18.34 | 8,087 |
| 14 Mar 2024 | 18.49 | 18.49 | 18.32 | 18.33 | 18.33 | 8,418 |
| 13 Mar 2024 | 18.42 | 18.58 | 18.42 | 18.55 | 18.55 | 21,865 |
| 12 Mar 2024 | 18.43 | 18.48 | 18.25 | 18.35 | 18.35 | 34,402 |
| 11 Mar 2024 | 18.45 | 18.64 | 18.45 | 18.64 | 18.64 | 2,431 |
| 08 Mar 2024 | 18.49 | 18.59 | 18.48 | 18.56 | 18.56 | 10,161 |
| 07 Mar 2024 | 18.45 | 18.49 | 18.40 | 18.47 | 18.47 | 10,146 |
| 06 Mar 2024 | 18.38 | 18.46 | 18.33 | 18.33 | 18.33 | 4,456 |
| 05 Mar 2024 | 18.30 | 18.41 | 18.20 | 18.35 | 18.35 | 9,129 |
| 04 Mar 2024 | 18.43 | 18.47 | 18.35 | 18.36 | 18.36 | 5,486 |
| 01 Mar 2024 | 18.32 | 18.50 | 18.32 | 18.47 | 18.47 | 8,057 |
| 29 Feb 2024 | 18.20 | 18.52 | 18.10 | 18.52 | 18.52 | 24,938 |
| 28 Feb 2024 | 18.11 | 18.23 | 18.06 | 18.20 | 18.20 | 2,436 |
| 27 Feb 2024 | 18.12 | 18.20 | 18.00 | 18.14 | 18.14 | 4,286 |
| 26 Feb 2024 | 18.06 | 18.18 | 18.06 | 18.10 | 18.10 | 6,586 |
| 23 Feb 2024 | 18.09 | 18.30 | 18.06 | 18.06 | 18.06 | 10,300 |
| 22 Feb 2024 | 18.15 | 18.15 | 17.94 | 18.07 | 18.07 | 4,066 |
| 21 Feb 2024 | 17.89 | 18.13 | 17.89 | 18.12 | 18.12 | 1,399 |
| 20 Feb 2024 | 17.89 | 18.07 | 17.89 | 17.97 | 17.97 | 3,990 |
| 16 Feb 2024 | 18.02 | 18.09 | 17.89 | 17.91 | 17.91 | 3,329 |
| 15 Feb 2024 | 17.91 | 18.14 | 17.91 | 18.13 | 18.13 | 4,284 |
| 14 Feb 2024 | 17.99 | 18.14 | 17.95 | 17.99 | 17.99 | 6,466 |
| 13 Feb 2024 | 17.89 | 18.18 | 17.82 | 18.02 | 18.02 | 8,105 |
| 12 Feb 2024 | 17.90 | 18.39 | 17.90 | 18.28 | 18.28 | 63,359 |
| 09 Feb 2024 | 18.10 | 18.27 | 18.04 | 18.27 | 18.27 | 8,109 |
| 08 Feb 2024 | 17.86 | 18.08 | 17.82 | 18.07 | 18.07 | 6,079 |
| 07 Feb 2024 | 17.96 | 18.05 | 17.87 | 17.97 | 17.97 | 11,958 |
| 06 Feb 2024 | 18.03 | 18.09 | 17.95 | 17.96 | 17.96 | 47,753 |
| 05 Feb 2024 | 18.11 | 18.15 | 18.03 | 18.03 | 18.03 | 17,361 |
| 02 Feb 2024 | 18.31 | 18.38 | 18.24 | 18.24 | 18.24 | 18,131 |
| 01 Feb 2024 | 18.14 | 18.38 | 18.10 | 18.38 | 18.38 | 28,585 |
| 31 Jan 2024 | 18.19 | 18.21 | 18.09 | 18.09 | 18.09 | 10,922 |
| 30 Jan 2024 | 18.15 | 18.23 | 18.14 | 18.14 | 18.14 | 13,589 |
| 29 Jan 2024 | 17.98 | 18.15 | 17.98 | 18.10 | 18.10 | 16,508 |
| 26 Jan 2024 | 17.94 | 18.10 | 17.94 | 18.05 | 18.05 | 7,398 |
| 25 Jan 2024 | 17.71 | 18.02 | 17.71 | 17.94 | 17.94 | 11,676 |
| 24 Jan 2024 | 17.66 | 17.83 | 17.66 | 17.70 | 17.70 | 6,351 |
| 23 Jan 2024 | 17.67 | 17.77 | 17.65 | 17.75 | 17.75 | 18,667 |
| 22 Jan 2024 | 17.51 | 17.79 | 17.51 | 17.79 | 17.79 | 16,190 |
| 19 Jan 2024 | 17.45 | 17.60 | 17.40 | 17.58 | 17.58 | 13,358 |
| 18 Jan 2024 | 17.47 | 17.65 | 17.43 | 17.48 | 17.48 | 20,846 |
| 17 Jan 2024 | 17.42 | 17.60 | 17.42 | 17.56 | 17.56 | 9,826 |
| 16 Jan 2024 | 17.49 | 17.65 | 17.49 | 17.55 | 17.55 | 8,706 |
| 12 Jan 2024 | 17.62 | 17.67 | 17.60 | 17.63 | 17.63 | 2,466 |
| 11 Jan 2024 | 17.54 | 17.57 | 17.45 | 17.57 | 17.57 | 11,683 |
| 10 Jan 2024 | 17.42 | 17.60 | 17.42 | 17.52 | 17.52 | 10,022 |
| 09 Jan 2024 | 17.27 | 17.52 | 17.27 | 17.51 | 17.51 | 13,574 |
| 08 Jan 2024 | 17.34 | 17.38 | 17.27 | 17.38 | 17.38 | 13,046 |
| 05 Jan 2024 | 17.29 | 17.34 | 17.23 | 17.23 | 17.23 | 3,170 |
| 04 Jan 2024 | 17.27 | 17.35 | 17.22 | 17.29 | 17.29 | 4,098 |
| 03 Jan 2024 | 17.20 | 17.30 | 17.07 | 17.20 | 17.20 | 13,304 |
| 02 Jan 2024 | 17.15 | 17.33 | 17.15 | 17.23 | 17.23 | 11,096 |
| 29 Dec 2023 | 17.34 | 17.48 | 17.24 | 17.26 | 17.26 | 157,393 |
| 28 Dec 2023 | 17.45 | 17.60 | 17.34 | 17.42 | 17.42 | 71,521 |
| 27 Dec 2023 | 17.36 | 17.52 | 17.36 | 17.48 | 17.48 | 14,592 |
| 26 Dec 2023 | 17.28 | 17.43 | 17.25 | 17.39 | 17.39 | 16,483 |
| 22 Dec 2023 | 17.44 | 17.44 | 17.25 | 17.28 | 17.28 | 11,934 |
| 21 Dec 2023 | 17.39 | 17.39 | 17.19 | 17.34 | 17.34 | 20,460 |
| 20 Dec 2023 | 17.21 | 17.49 | 17.18 | 17.32 | 17.32 | 16,035 |
| 19 Dec 2023 | 17.15 | 17.38 | 17.15 | 17.29 | 17.29 | 14,008 |
| 18 Dec 2023 | 17.30 | 17.30 | 17.13 | 17.27 | 17.27 | 29,295 |
| 15 Dec 2023 | 17.40 | 17.47 | 17.26 | 17.31 | 17.31 | 22,747 |
| 14 Dec 2023 | 17.39 | 17.63 | 17.36 | 17.42 | 17.42 | 29,725 |
| 13 Dec 2023 | 16.97 | 17.34 | 16.97 | 17.30 | 17.30 | 10,763 |
| 12 Dec 2023 | 17.00 | 17.15 | 16.98 | 17.15 | 17.15 | 32,326 |
| 12 Dec 2023 | 0.24375 Dividend | |||||
| *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.