Singapore markets open in 2 hours 58 minutes

PriceSmart, Inc. (PSMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.33+3.75 (+5.31%)
At close: 04:00PM EST
74.33 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202269.8574.8969.7174.3374.33182,276
21 Jan 202269.4472.4769.3070.5870.58106,900
20 Jan 202271.3672.9069.7670.0570.05100,100
19 Jan 202273.3873.3871.2671.4971.49158,300
18 Jan 202273.0074.2072.5273.5173.51136,500
14 Jan 202273.2373.8472.6573.4973.4986,100
13 Jan 202273.5174.8973.5173.8473.8479,500
12 Jan 202274.5674.9673.4173.4273.4279,600
11 Jan 202273.9674.8173.3074.6174.6166,700
10 Jan 202274.5974.6471.9473.7473.74107,800
07 Jan 202276.0076.1372.2674.2474.24148,200
06 Jan 202272.5274.5672.5073.0973.09178,100
05 Jan 202274.5474.9972.6472.7272.7289,500
04 Jan 202274.4675.5073.7774.3774.3797,600
03 Jan 202273.3174.5172.5973.8573.8599,500
31 Dec 202172.8673.3772.4573.1773.1769,600
30 Dec 202173.2674.0772.6272.7772.7781,100
29 Dec 202173.7574.1172.5072.9272.9269,600
28 Dec 202172.1274.1772.1273.6473.6467,100
27 Dec 202172.3072.6571.7172.0072.0063,200
23 Dec 202172.7873.4571.9072.1272.1277,600
22 Dec 202170.8772.6670.7872.4972.49140,500
21 Dec 202170.1171.4169.9771.0071.00172,000
20 Dec 202170.6871.1467.9169.8069.80173,800
17 Dec 202171.0272.3469.6671.5971.59711,100
16 Dec 202172.4072.8570.4070.5470.54104,600
15 Dec 202171.7073.0469.7971.9471.94140,000
14 Dec 202172.0772.7069.5471.5071.50104,900
13 Dec 202172.0672.7171.3372.5172.51107,500
10 Dec 202172.9174.1071.8072.4372.4358,900
09 Dec 202172.7474.0772.2172.4672.4673,200
08 Dec 202174.2374.3872.9873.2473.2452,000
07 Dec 202174.5775.8773.6874.1374.13104,700
06 Dec 202170.9874.6770.8174.1274.12135,500
03 Dec 202171.9272.3169.2170.0770.07236,900
02 Dec 202171.3773.1471.1771.5271.5280,300
01 Dec 202173.0073.4470.9271.0471.0486,100
30 Nov 202172.1373.0770.1071.7271.72113,000
29 Nov 202173.4874.4172.4572.7072.7066,700
26 Nov 202177.4877.4872.4972.6572.6558,200
24 Nov 202179.2679.2677.7577.9977.9954,500
23 Nov 202180.9181.3879.4479.5579.5588,800
22 Nov 202179.6481.7278.4581.1481.1489,400
19 Nov 202178.5379.6578.5378.9778.9777,600
18 Nov 202179.2079.2677.4178.6078.6064,300
17 Nov 202178.3979.7977.7378.8878.88124,800
16 Nov 202177.4578.3677.0878.3078.3075,000
15 Nov 202178.1078.1076.9077.3177.3161,000
12 Nov 202178.3078.9677.2277.5077.5051,100
11 Nov 202177.8978.1977.3077.8977.8949,200
10 Nov 202176.0177.6676.0177.6077.6059,600
09 Nov 202175.4776.5575.0976.5576.55125,500
08 Nov 202177.0277.0274.3375.7175.71107,000
05 Nov 202177.9078.2976.5276.5776.5787,100
04 Nov 202176.1876.6975.4276.5476.5497,200
03 Nov 202173.4976.0772.4376.0676.06101,400
02 Nov 202173.7073.7072.0172.7972.7960,800
01 Nov 202171.9773.3671.9472.9272.92107,500
29 Oct 202172.1272.5771.3871.9571.9583,900
28 Oct 202172.0272.4671.8472.1972.1978,400
27 Oct 202172.5972.8771.4671.5471.5475,000
26 Oct 202175.3475.8272.0472.1272.12117,100
25 Oct 202175.5975.8074.3375.5575.55128,300
22 Oct 202175.3677.0970.8575.2175.21209,800
21 Oct 202179.1780.5778.3779.3779.3774,600
20 Oct 202179.4280.0379.0179.4679.4646,000
19 Oct 202178.5079.5078.2579.2679.2642,200
18 Oct 202177.5878.4076.9078.2178.2140,500
15 Oct 202178.6678.6677.2577.9777.9754,300
14 Oct 202177.2378.0076.3477.5877.5838,700
13 Oct 202178.0078.6776.3376.5676.5658,800
12 Oct 202178.2778.5476.9978.0678.0646,600
11 Oct 202179.3279.9377.9077.9177.9150,400
08 Oct 202180.2180.2479.3179.3479.3432,400
07 Oct 202179.2780.8579.2780.1380.1389,700
06 Oct 202178.0179.0877.5378.8778.8767,100
05 Oct 202178.8379.0077.6378.4978.4983,200
04 Oct 202177.6279.1477.0978.8778.8787,500
01 Oct 202178.0078.5276.7677.3877.38118,700
30 Sep 202181.1681.1677.4377.5577.5588,200
29 Sep 202180.0881.0279.1880.6780.6755,100
28 Sep 202180.6881.0179.7579.9879.98118,500
27 Sep 202180.7082.5080.5281.0181.01118,000
24 Sep 202180.1481.8080.1480.3780.3764,000
23 Sep 202180.0381.2680.0380.7480.7447,800
22 Sep 202180.6580.8779.3479.6979.6981,100
21 Sep 202180.9781.2179.7680.0580.0577,400
20 Sep 202182.5082.5080.0380.6080.6071,000
17 Sep 202181.4383.0581.2182.5182.51263,900
16 Sep 202181.4582.2080.4681.4381.4376,300
15 Sep 202180.7881.6180.6381.5681.56117,300
14 Sep 202182.3382.8280.5580.8880.8875,800
13 Sep 202184.9185.3581.9982.1182.11101,800
10 Sep 202185.7986.0784.2784.6684.6665,800
09 Sep 202183.1785.7083.0385.3585.3593,500
08 Sep 202183.3783.5882.2483.4583.4556,900
07 Sep 202183.6084.5183.3583.5783.5795,700
03 Sep 202185.0885.0883.5484.2784.2761,700
02 Sep 202184.7786.1684.7385.4085.4056,100
01 Sep 202184.6884.8083.4784.4784.4780,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...