Register for streaming realtime charts, analysis tools, and prices.
PSA-K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 21.52 | 0.64 | 3.07% | 21.15 | 21.52 | 20.98 | 67,448 |
| May 30 2024 | 20.88 | 0.03 | 0.14% | 20.85 | 20.97 | 20.85 | 13,905 |
| May 29 2024 | 20.85 | -0.15 | -0.71% | 20.73 | 20.90 | 20.67 | 3,657 |
| May 28 2024 | 21.00 | -0.02 | -0.10% | 21.11 | 21.14 | 20.93 | 8,785 |
| May 24 2024 | 21.02 | 0.13 | 0.62% | 20.91 | 21.02 | 20.83 | 6,131 |
| May 23 2024 | 20.89 | -0.03 | -0.14% | 21.01 | 21.05 | 20.65 | 36,469 |
| May 22 2024 | 20.92 | 0.07 | 0.34% | 21.02 | 21.03 | 20.90 | 5,038 |
| May 21 2024 | 20.85 | -0.13 | -0.60% | 20.98 | 21.11 | 20.85 | 6,407 |
| May 20 2024 | 20.98 | -0.02 | -0.07% | 20.85 | 21.10 | 20.85 | 7,046 |
| May 17 2024 | 20.99 | -0.04 | -0.19% | 21.00 | 21.14 | 20.84 | 7,130 |
| May 16 2024 | 21.03 | -0.01 | -0.05% | 21.15 | 21.20 | 20.97 | 5,691 |
| May 15 2024 | 21.04 | 0.23 | 1.11% | 21.05 | 21.20 | 20.95 | 3,594 |
| May 14 2024 | 20.81 | -0.19 | -0.90% | 21.05 | 21.18 | 20.81 | 6,575 |
| May 13 2024 | 21.00 | 0.03 | 0.14% | 20.97 | 21.16 | 20.97 | 11,146 |
| May 10 2024 | 20.97 | 0.04 | 0.19% | 21.02 | 21.10 | 20.86 | 40,439 |
| May 09 2024 | 20.93 | -0.11 | -0.52% | 21.07 | 21.08 | 20.88 | 68,337 |
| May 08 2024 | 21.04 | -0.09 | -0.43% | 21.21 | 21.24 | 20.91 | 67,144 |
| May 07 2024 | 21.13 | -0.13 | -0.61% | 21.35 | 21.38 | 21.13 | 44,006 |
| May 06 2024 | 21.26 | 0.05 | 0.24% | 21.28 | 21.29 | 21.22 | 7,051 |
| May 03 2024 | 21.21 | 0.18 | 0.84% | 21.14 | 21.25 | 21.09 | 22,335 |
| May 02 2024 | 21.03 | 0.04 | 0.21% | 20.96 | 21.04 | 20.91 | 5,777 |
| May 01 2024 | 20.99 | 0.13 | 0.62% | 20.82 | 21.00 | 20.78 | 35,369 |
| Apr 30 2024 | 20.86 | -0.14 | -0.67% | 20.99 | 21.00 | 20.84 | 139,850 |
| Apr 29 2024 | 21.00 | 0.18 | 0.86% | 20.95 | 21.00 | 20.82 | 10,282 |
| Apr 26 2024 | 20.82 | -0.01 | -0.05% | 21.05 | 21.11 | 20.82 | 46,854 |
| Apr 25 2024 | 20.83 | -0.27 | -1.28% | 20.89 | 21.01 | 20.75 | 48,047 |
| Apr 24 2024 | 21.10 | -0.03 | -0.14% | 21.08 | 21.13 | 20.90 | 19,318 |
| Apr 23 2024 | 21.13 | 0.43 | 2.08% | 20.75 | 21.13 | 20.69 | 323,344 |
| Apr 22 2024 | 20.70 | 0.17 | 0.83% | 20.52 | 20.76 | 20.52 | 1,237,147 |
| Apr 19 2024 | 20.53 | 0.16 | 0.79% | 20.31 | 20.56 | 20.31 | 31,853 |
| Apr 18 2024 | 20.37 | 0.05 | 0.25% | 20.32 | 20.39 | 20.28 | 307,080 |
| Apr 17 2024 | 20.32 | 0.17 | 0.84% | 20.24 | 20.37 | 20.19 | 134,519 |
| Apr 16 2024 | 20.15 | -0.05 | -0.25% | 20.19 | 20.22 | 20.08 | 123,546 |
| Apr 15 2024 | 20.20 | -0.55 | -2.65% | 20.79 | 20.79 | 20.13 | 71,439 |
| Apr 12 2024 | 20.75 | -0.09 | -0.42% | 20.65 | 20.85 | 20.65 | 18,801 |
| Apr 11 2024 | 20.84 | -0.23 | -1.10% | 21.22 | 21.22 | 20.74 | 138,362 |
| Apr 10 2024 | 21.07 | -0.52 | -2.41% | 21.40 | 21.40 | 21.00 | 49,015 |
| Apr 09 2024 | 21.59 | 0.07 | 0.33% | 21.58 | 21.60 | 21.40 | 75,865 |
| Apr 08 2024 | 21.52 | -0.04 | -0.19% | 21.56 | 21.56 | 21.42 | 11,880 |
| Apr 05 2024 | 21.56 | -0.02 | -0.09% | 21.57 | 21.59 | 21.47 | 21,683 |
| Apr 04 2024 | 21.58 | 0.15 | 0.72% | 21.49 | 21.58 | 21.43 | 14,833 |
| Apr 03 2024 | 21.43 | -0.08 | -0.38% | 21.47 | 21.51 | 21.34 | 6,338 |
| Apr 02 2024 | 21.51 | -0.20 | -0.94% | 21.50 | 21.68 | 21.36 | 7,390 |
| Apr 01 2024 | 21.71 | 0.07 | 0.32% | 21.79 | 21.79 | 21.53 | 38,275 |
| Mar 28 2024 | 21.64 | -0.09 | -0.41% | 21.83 | 21.83 | 21.64 | 14,432 |
| Mar 27 2024 | 21.73 | -0.03 | -0.14% | 21.62 | 21.75 | 21.59 | 22,176 |
| Mar 26 2024 | 21.76 | -0.04 | -0.16% | 21.95 | 21.95 | 21.60 | 27,561 |
| Mar 25 2024 | 21.80 | -0.28 | -1.25% | 22.10 | 22.10 | 21.79 | 15,703 |
| Mar 22 2024 | 22.07 | -0.01 | -0.05% | 22.14 | 22.19 | 21.99 | 13,716 |
| Mar 21 2024 | 22.08 | -0.02 | -0.09% | 22.17 | 22.20 | 21.97 | 36,435 |
| Mar 20 2024 | 22.10 | -0.04 | -0.18% | 22.06 | 22.16 | 21.97 | 14,214 |
| Mar 19 2024 | 22.14 | 0.22 | 1.00% | 21.81 | 22.14 | 21.80 | 29,734 |
| Mar 18 2024 | 21.92 | 0.03 | 0.14% | 21.86 | 21.98 | 21.72 | 14,942 |
| Mar 15 2024 | 21.89 | -0.11 | -0.48% | 21.91 | 21.95 | 21.79 | 25,692 |
| Mar 14 2024 | 22.00 | -0.21 | -0.92% | 22.10 | 22.16 | 22.00 | 10,187 |
| Mar 13 2024 | 22.20 | 0.05 | 0.23% | 22.08 | 22.32 | 22.08 | 27,733 |
| Mar 12 2024 | 22.15 | -0.34 | -1.51% | 22.12 | 22.22 | 22.09 | 6,152 |
| Mar 11 2024 | 22.49 | 0.00 | 0.00% | 22.40 | 22.53 | 22.40 | 8,018 |
| Mar 08 2024 | 22.49 | 0.12 | 0.54% | 22.41 | 22.49 | 22.33 | 12,255 |
| Mar 07 2024 | 22.37 | 0.17 | 0.77% | 22.27 | 22.40 | 22.25 | 12,109 |
| Mar 06 2024 | 22.20 | 0.04 | 0.20% | 22.24 | 22.27 | 22.08 | 14,035 |
| Mar 05 2024 | 22.16 | 0.01 | 0.02% | 22.15 | 22.19 | 22.10 | 11,964 |
