Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) Nikkei
38,249.97 +697.81 (+1.86%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,747.37 -312.73 (-0.47%) CMC Crypto 200
1,434.94 +20.18 (+1.43%)
PriceSmart, Inc. (PSMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 81.22 | 82.49 | 81.22 | 81.58 | 81.58 | 172,646 |
| 22 Apr 2024 | 82.64 | 83.01 | 80.86 | 80.91 | 80.91 | 242,400 |
| 19 Apr 2024 | 80.12 | 82.94 | 80.12 | 82.85 | 82.85 | 281,800 |
| 18 Apr 2024 | 78.90 | 80.80 | 78.65 | 80.42 | 80.42 | 215,200 |
| 18 Apr 2024 | 1 Dividend | |||||
| 17 Apr 2024 | 79.01 | 80.72 | 79.01 | 79.39 | 78.39 | 185,100 |
| 16 Apr 2024 | 79.23 | 79.70 | 77.86 | 78.20 | 77.21 | 181,300 |
| 15 Apr 2024 | 80.10 | 80.58 | 79.39 | 79.71 | 78.71 | 178,300 |
| 12 Apr 2024 | 79.66 | 80.09 | 78.69 | 79.45 | 78.45 | 184,800 |
| 11 Apr 2024 | 80.48 | 80.55 | 79.22 | 80.07 | 79.06 | 329,800 |
| 10 Apr 2024 | 85.37 | 86.90 | 78.24 | 80.53 | 79.52 | 488,500 |
| 09 Apr 2024 | 84.00 | 84.00 | 82.43 | 83.09 | 82.04 | 250,900 |
| 08 Apr 2024 | 83.12 | 83.83 | 82.93 | 83.53 | 82.48 | 172,700 |
| 05 Apr 2024 | 82.21 | 83.16 | 81.99 | 82.94 | 81.90 | 121,100 |
| 04 Apr 2024 | 81.75 | 82.69 | 80.90 | 82.36 | 81.32 | 167,700 |
| 03 Apr 2024 | 81.67 | 82.37 | 80.99 | 81.34 | 80.32 | 124,600 |
| 02 Apr 2024 | 82.82 | 82.94 | 80.99 | 81.80 | 80.77 | 176,600 |
| 01 Apr 2024 | 84.33 | 84.33 | 83.27 | 83.67 | 82.62 | 151,200 |
| 28 Mar 2024 | 83.59 | 84.31 | 83.47 | 84.00 | 82.94 | 137,100 |
| 27 Mar 2024 | 82.43 | 83.58 | 82.43 | 83.29 | 82.24 | 128,400 |
| 26 Mar 2024 | 82.09 | 82.64 | 81.43 | 81.76 | 80.73 | 162,800 |
| 25 Mar 2024 | 81.75 | 82.41 | 81.22 | 81.78 | 80.75 | 92,400 |
| 22 Mar 2024 | 83.02 | 83.02 | 81.30 | 81.45 | 80.42 | 62,500 |
| 21 Mar 2024 | 81.62 | 83.33 | 81.62 | 82.74 | 81.70 | 120,900 |
| 20 Mar 2024 | 80.43 | 81.86 | 80.26 | 81.50 | 80.47 | 80,600 |
| 19 Mar 2024 | 80.22 | 81.03 | 80.20 | 80.69 | 79.67 | 101,600 |
| 18 Mar 2024 | 80.67 | 81.24 | 80.21 | 80.22 | 79.21 | 104,700 |
| 15 Mar 2024 | 80.86 | 81.72 | 80.23 | 80.67 | 79.65 | 286,200 |
| 14 Mar 2024 | 82.45 | 82.45 | 80.57 | 81.24 | 80.22 | 107,700 |
| 13 Mar 2024 | 82.50 | 83.07 | 81.98 | 82.45 | 81.41 | 85,100 |
| 12 Mar 2024 | 83.14 | 83.71 | 82.39 | 82.85 | 81.81 | 58,400 |
| 11 Mar 2024 | 82.77 | 83.52 | 82.12 | 83.26 | 82.21 | 107,800 |
| 08 Mar 2024 | 84.42 | 84.42 | 82.68 | 82.90 | 81.86 | 85,900 |
| 07 Mar 2024 | 83.63 | 84.71 | 83.22 | 83.98 | 82.92 | 149,700 |
| 06 Mar 2024 | 83.49 | 84.03 | 82.87 | 83.10 | 82.05 | 89,600 |
| 05 Mar 2024 | 83.76 | 84.55 | 82.57 | 82.78 | 81.74 | 85,500 |
| 04 Mar 2024 | 83.51 | 84.64 | 83.51 | 84.10 | 83.04 | 96,500 |
| 01 Mar 2024 | 84.22 | 84.35 | 83.55 | 83.73 | 82.68 | 74,800 |
| 29 Feb 2024 | 84.70 | 84.93 | 83.74 | 84.14 | 83.08 | 189,400 |
| 28 Feb 2024 | 83.61 | 84.91 | 83.32 | 83.79 | 82.73 | 129,300 |
| 27 Feb 2024 | 83.28 | 83.96 | 83.16 | 83.80 | 82.74 | 128,500 |
| 26 Feb 2024 | 82.15 | 82.89 | 82.15 | 82.74 | 81.70 | 79,300 |
| 23 Feb 2024 | 81.97 | 83.57 | 81.84 | 82.55 | 81.51 | 90,600 |
| 22 Feb 2024 | 80.77 | 82.19 | 80.62 | 82.06 | 81.03 | 196,500 |
| 21 Feb 2024 | 80.20 | 81.20 | 79.97 | 81.14 | 80.12 | 100,000 |
| 20 Feb 2024 | 79.86 | 80.97 | 79.78 | 80.08 | 79.07 | 181,000 |
| 16 Feb 2024 | 80.92 | 81.16 | 80.19 | 80.24 | 79.23 | 105,200 |
| 15 Feb 2024 | 80.26 | 81.70 | 80.20 | 81.29 | 80.27 | 107,300 |
| 14 Feb 2024 | 79.11 | 80.60 | 78.27 | 80.06 | 79.05 | 233,400 |
| 14 Feb 2024 | 0.58 Dividend | |||||
| 13 Feb 2024 | 79.04 | 79.67 | 77.87 | 79.01 | 77.44 | 343,900 |
| 12 Feb 2024 | 78.74 | 81.25 | 78.74 | 80.71 | 79.11 | 168,500 |
| 09 Feb 2024 | 78.26 | 79.08 | 77.85 | 78.86 | 77.30 | 159,800 |
| 08 Feb 2024 | 77.56 | 78.46 | 77.56 | 78.30 | 76.75 | 151,300 |
| 07 Feb 2024 | 76.60 | 77.78 | 76.41 | 77.42 | 75.88 | 275,000 |
| 06 Feb 2024 | 74.96 | 76.87 | 74.74 | 76.79 | 75.27 | 94,600 |
| 05 Feb 2024 | 76.05 | 76.38 | 74.95 | 75.12 | 73.63 | 173,100 |
| 02 Feb 2024 | 77.62 | 77.79 | 76.14 | 76.87 | 75.34 | 168,600 |
| 01 Feb 2024 | 76.36 | 77.06 | 76.01 | 77.04 | 75.51 | 117,700 |
| 31 Jan 2024 | 77.98 | 78.44 | 75.73 | 76.02 | 74.51 | 139,300 |
| 30 Jan 2024 | 77.52 | 78.18 | 77.12 | 77.95 | 76.40 | 89,400 |
| 29 Jan 2024 | 75.77 | 78.15 | 75.77 | 77.88 | 76.33 | 208,100 |
| 26 Jan 2024 | 76.31 | 76.56 | 75.47 | 75.84 | 74.33 | 95,500 |
| 25 Jan 2024 | 75.98 | 76.45 | 75.32 | 76.27 | 74.76 | 214,900 |
| 24 Jan 2024 | 77.25 | 77.25 | 74.88 | 75.26 | 73.77 | 91,100 |
| 23 Jan 2024 | 78.03 | 78.46 | 76.26 | 76.44 | 74.92 | 101,400 |
| 22 Jan 2024 | 77.56 | 79.17 | 77.16 | 77.61 | 76.07 | 98,700 |
| 19 Jan 2024 | 77.11 | 77.45 | 75.93 | 77.14 | 75.61 | 111,900 |
| 18 Jan 2024 | 76.28 | 76.74 | 76.08 | 76.55 | 75.03 | 101,900 |
| 17 Jan 2024 | 76.15 | 77.07 | 75.49 | 76.08 | 74.57 | 121,400 |
| 16 Jan 2024 | 76.71 | 77.83 | 76.42 | 76.86 | 75.33 | 200,800 |
| 12 Jan 2024 | 76.32 | 77.00 | 75.41 | 77.00 | 75.47 | 183,400 |
| 11 Jan 2024 | 76.46 | 77.47 | 74.78 | 75.39 | 73.89 | 237,200 |
| 10 Jan 2024 | 82.00 | 83.71 | 75.79 | 76.52 | 75.00 | 433,700 |
| 09 Jan 2024 | 73.12 | 73.38 | 72.30 | 72.94 | 71.49 | 189,100 |
| 08 Jan 2024 | 72.97 | 73.46 | 72.38 | 73.22 | 71.77 | 112,000 |
| 05 Jan 2024 | 72.66 | 73.54 | 72.15 | 72.85 | 71.40 | 147,200 |
| 04 Jan 2024 | 73.92 | 73.92 | 72.43 | 73.11 | 71.66 | 186,800 |
| 03 Jan 2024 | 75.15 | 75.54 | 73.80 | 73.87 | 72.40 | 191,900 |
| 02 Jan 2024 | 75.21 | 75.95 | 74.84 | 75.35 | 73.85 | 134,100 |
| 29 Dec 2023 | 76.43 | 76.49 | 75.45 | 75.78 | 74.28 | 103,900 |
| 28 Dec 2023 | 76.17 | 76.33 | 75.74 | 76.33 | 74.82 | 77,400 |
| 27 Dec 2023 | 76.82 | 76.91 | 76.11 | 76.30 | 74.79 | 80,500 |
| 26 Dec 2023 | 76.11 | 76.82 | 75.86 | 76.52 | 75.00 | 64,400 |
| 22 Dec 2023 | 75.00 | 76.10 | 75.00 | 75.72 | 74.22 | 91,300 |
| 21 Dec 2023 | 74.51 | 75.07 | 74.06 | 75.06 | 73.57 | 134,200 |
| 20 Dec 2023 | 74.28 | 75.29 | 73.80 | 73.88 | 72.41 | 196,600 |
| 19 Dec 2023 | 74.21 | 74.99 | 74.21 | 74.51 | 73.03 | 200,500 |
| 18 Dec 2023 | 74.29 | 74.35 | 73.30 | 73.71 | 72.25 | 173,800 |
| 15 Dec 2023 | 74.16 | 75.03 | 73.62 | 74.21 | 72.74 | 703,300 |
| 14 Dec 2023 | 74.39 | 74.99 | 73.32 | 73.63 | 72.17 | 312,200 |
| 13 Dec 2023 | 71.38 | 74.00 | 71.22 | 73.87 | 72.40 | 212,400 |
| 12 Dec 2023 | 71.08 | 71.71 | 70.46 | 71.46 | 70.04 | 207,200 |
| 11 Dec 2023 | 70.58 | 71.10 | 70.27 | 70.81 | 69.40 | 236,700 |
| 08 Dec 2023 | 69.78 | 70.58 | 69.72 | 70.25 | 68.86 | 142,400 |
| 07 Dec 2023 | 69.39 | 70.15 | 68.87 | 70.07 | 68.68 | 173,900 |
| 06 Dec 2023 | 70.34 | 70.34 | 68.71 | 69.07 | 67.70 | 117,100 |
| 05 Dec 2023 | 69.66 | 69.96 | 69.17 | 69.88 | 68.49 | 122,000 |
| 04 Dec 2023 | 69.14 | 70.77 | 69.14 | 69.94 | 68.55 | 179,800 |
| 01 Dec 2023 | 67.82 | 69.80 | 67.48 | 69.59 | 68.21 | 169,800 |
| *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.