Singapore markets closed

PriceSmart, Inc. (PSMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.83+2.18 (+3.42%)
At close: 04:00PM EDT
65.83 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202264.0565.8464.0565.8365.83177,800
12 Aug 20220.43 Dividend
11 Aug 202264.6165.3564.0064.0863.65111,700
10 Aug 202264.9965.3263.9564.1063.67135,800
09 Aug 202264.6065.0063.8264.1463.71173,100
08 Aug 202264.5165.5463.8264.3963.96186,000
05 Aug 202263.8464.3363.3164.2563.82252,100
04 Aug 202265.0365.6563.8663.9763.54104,700
03 Aug 202266.4066.4065.0265.0864.6485,300
02 Aug 202266.1366.4065.2065.8465.40108,600
01 Aug 202266.1367.6665.5166.3065.86217,600
29 Jul 202266.7566.8966.0566.3865.93149,400
28 Jul 202266.5566.7965.2866.5366.0861,000
27 Jul 202264.9366.6164.1066.3965.94115,400
26 Jul 202265.3565.3564.0564.4464.0171,400
25 Jul 202265.9366.1365.4465.8765.4385,400
22 Jul 202266.0766.3864.9765.9065.4697,800
21 Jul 202266.0466.0664.7665.6865.24110,800
20 Jul 202265.2667.4765.2666.5366.08115,300
19 Jul 202265.9466.8065.5265.9065.46146,100
18 Jul 202267.0367.4065.0365.1764.73115,000
15 Jul 202267.7967.7965.8366.1865.7497,900
14 Jul 202264.9267.0964.9266.7866.33117,700
13 Jul 202264.9265.6463.2165.3064.86150,800
12 Jul 202267.4067.9263.1465.5465.10528,200
11 Jul 202272.5873.5372.2472.5372.0498,900
08 Jul 202273.5974.5972.3772.7172.2263,200
07 Jul 202272.3974.5872.0974.1473.64140,300
06 Jul 202273.1074.1371.5472.0771.59101,300
05 Jul 202272.1474.7470.5773.3172.82147,700
01 Jul 202271.5073.0471.3072.9572.4692,200
30 Jun 202270.4971.6469.5371.6371.15136,800
29 Jun 202271.5771.5770.1170.9370.4572,600
28 Jun 202273.1973.6671.1471.2370.7586,000
27 Jun 202272.7973.2371.9073.0972.60106,400
24 Jun 202271.5273.3071.3172.2671.78567,200
23 Jun 202271.0771.6569.5771.0870.60174,800
22 Jun 202272.0972.5870.3670.6070.13118,600
21 Jun 202272.3773.6571.3772.8972.40125,500
17 Jun 202272.8773.3471.7571.8771.39226,400
16 Jun 202272.5873.3571.4272.1871.70124,500
15 Jun 202273.1273.9172.3673.5473.05119,700
14 Jun 202272.0772.8670.9072.2671.78112,700
13 Jun 202271.7073.3471.3772.1671.68103,900
10 Jun 202273.6073.6072.4072.4571.96118,600
09 Jun 202276.5976.6574.3274.5174.0172,200
08 Jun 202277.1677.3876.2276.3775.8671,500
07 Jun 202276.6578.1275.7177.8077.28124,300
06 Jun 202278.7178.7176.2477.4576.93108,300
03 Jun 202278.5679.2078.1078.2377.7169,900
02 Jun 202277.6779.3576.9679.2178.6876,500
01 Jun 202278.9779.4776.7577.4976.9782,200
31 May 202278.3878.6877.3778.6378.10218,700
27 May 202278.1779.5078.0378.6778.1472,600
26 May 202277.7379.3077.6377.9277.4099,800
25 May 202275.3377.6475.2876.9076.38127,300
24 May 202274.7275.9674.1075.3274.81130,200
23 May 202276.9376.9374.5875.2774.76160,500
20 May 202274.6576.3074.4376.2075.69223,800
19 May 202276.2876.4873.4774.5074.00163,700
18 May 202278.6279.4275.9476.8576.33236,400
17 May 202279.2779.6577.8879.6479.11108,300
16 May 202278.4179.3077.9078.6778.1494,900
13 May 202278.0478.8676.8078.6878.15104,000
12 May 202275.9278.3675.4877.8877.36145,800
11 May 202276.7777.6274.7676.0775.56141,700
10 May 202278.3978.6675.3776.3675.85176,600
09 May 202277.3278.4976.8678.0477.52182,300
06 May 202279.2079.2076.9878.0977.57145,000
05 May 202281.4781.4778.1779.2678.7390,200
04 May 202281.3382.6180.0182.2581.70102,900
03 May 202280.8981.9380.1281.0980.55120,900
02 May 202279.7681.5878.8781.1580.61190,700
29 Apr 202280.6881.4778.9279.4578.92183,500
28 Apr 202280.0981.3679.6981.0180.47115,400
27 Apr 202279.1581.3278.6179.7979.25188,100
26 Apr 202279.6682.1979.0879.3278.79211,600
25 Apr 202280.4080.6477.2280.5079.96189,600
22 Apr 202281.8282.1980.2680.3479.80181,500
21 Apr 202282.2384.1381.8382.3781.82142,800
20 Apr 202283.1183.4081.8982.1381.58121,700
19 Apr 202280.6983.5879.3882.5582.00189,400
18 Apr 202282.0382.3178.5179.1478.6195,400
14 Apr 202281.3282.1580.6781.8781.32109,000
13 Apr 202282.6483.1281.3081.3380.78112,800
12 Apr 202284.6084.6081.8282.3981.84169,100
11 Apr 202287.6588.2483.0483.3082.74228,300
08 Apr 202282.2288.3081.2387.8587.26290,100
07 Apr 202279.6380.4778.5980.1579.61178,500
06 Apr 202278.0079.5577.2379.2078.67103,500
05 Apr 202279.6980.2377.9678.1877.66109,800
04 Apr 202279.4280.5278.4479.6079.07200,000
01 Apr 202279.1979.4878.5079.0278.49115,200
31 Mar 202279.5080.1578.7878.8778.34100,300
30 Mar 202279.8780.8378.6279.1978.6673,900
29 Mar 202279.0780.4679.0779.8379.29132,600
28 Mar 202279.3679.4178.3779.2578.7266,000
25 Mar 202278.6280.0778.6279.4578.9253,400
24 Mar 202277.7479.2077.0878.7878.2565,400
23 Mar 202278.3078.7277.5177.7477.2264,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...