Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,342.22 +11.41 (+0.34%) Nikkei
38,661.04 -42.47 (-0.11%) Hang Seng
18,430.25 -46.55 (-0.25%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
70,809.16 -345.09 (-0.48%) CMC Crypto 200
1,476.28 -48.52 (-3.18%)
Safestore Holdings Plc (SFSHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:01PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 05 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 04 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 03 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 31 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 400 |
| 30 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 29 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 28 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 24 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 23 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 22 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 21 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 20 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 17 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 16 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 15 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 14 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 13 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 10 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 09 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 08 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 07 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 06 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 03 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 13,000 |
| 02 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 01 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 30 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 29 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 26 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 200 |
| 25 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 24 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 23 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 22 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 19 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 18 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 17 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 700 |
| 16 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 15 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 100 |
| 12 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 11 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 10 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 09 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 08 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 05 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 04 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 500 |
| 03 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 500 |
| 02 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 01 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 28 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 27 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 900 |
| 26 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 25 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 22 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 21 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 20 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 19 Mar 2024 | 9.39 | 9.39 | 9.25 | 9.25 | 9.25 | 9,300 |
| 18 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 15 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 14 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 13 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 12 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 11 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 08 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 07 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 07 Mar 2024 | 0.257 Dividend | |||||
| 06 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 05 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 04 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | 100 |
| 01 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 29 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 28 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | 400 |
| 27 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.24 | - |
| 26 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.24 | 1,700 |
| 23 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.24 | - |
| 22 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.24 | 300 |
| 21 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 20 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 16 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | 500 |
| 15 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 14 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 13 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 12 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 09 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 08 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 07 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 06 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 05 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 02 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 01 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 31 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 30 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 29 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 26 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 25 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 24 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 23 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
| 22 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | 500 |
| 19 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.80 | - |
| 18 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.80 | - |
| 17 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.80 | - |
| *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.