PriceSmart Inc. Common Stockのデータ

PriceSmart Inc. Common Stockの基本情報

名前 PriceSmart Inc. Common Stock
ティッカー PSMT
国 United States
上場年 nan
セクター Consumer Services

PriceSmart Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 102.66 99.88 101.96 99.95 133100.0 99.95
2021-02-12 102.47 100.41 101.69 101.48 100700.0 101.48
2021-02-11 103.76 100.77 102.85 101.63 101400.0 101.63
2021-02-10 103.46 101.62 103.07 102.53 65800.0 102.18
2021-02-09 103.09 100.35 102.04 102.46 101300.0 102.11
2021-02-08 101.97 99.9 100.15 101.83 125000.0 101.48
2021-02-05 100.44 96.55 99.78 99.4 107300.0 99.06
2021-02-04 99.08 96.66 96.66 98.71 73600.0 98.37
2021-02-03 96.33 93.76 94.47 96.13 75100.0 95.8
2021-02-02 96.17 93.98 94.63 94.86 136000.0 94.54
2021-02-01 95.05 93.1 94.47 93.81 111600.0 93.49
2021-01-29 94.62 92.48 93.93 93.88 132900.0 93.56
2021-01-28 95.5 92.07 95.04 93.84 127700.0 93.52
2021-01-27 96.5 92.1 95.88 94.0 207200.0 93.68
2021-01-26 98.31 95.42 96.72 98.16 99700.0 97.82
2021-01-25 98.85 95.25 98.11 96.72 110600.0 96.39
2021-01-22 98.95 95.48 95.86 98.6 126700.0 98.26
2021-01-21 98.08 96.18 98.08 96.82 78700.0 96.49
2021-01-20 99.78 96.39 97.68 98.0 137100.0 97.67
2021-01-19 97.81 95.19 96.74 97.29 171500.0 96.96
2021-01-15 98.98 95.66 98.52 96.04 121400.0 95.71
2021-01-14 100.96 98.8 99.34 99.3 123100.0 98.96
2021-01-13 100.56 97.86 98.84 98.92 127700.0 98.58
2021-01-12 100.21 97.22 98.5 98.94 160300.0 98.6
2021-01-11 99.92 97.31 98.22 98.89 98800.0 98.55
2021-01-08 102.53 96.26 100.99 99.27 225700.0 98.93
2021-01-07 97.55 95.05 97.45 97.29 105300.0 96.96
2021-01-06 97.96 94.55 94.55 97.43 221100.0 97.1
2021-01-05 94.18 91.23 91.77 93.23 156100.0 92.91
2021-01-04 92.55 90.69 91.45 92.24 105500.0 91.93
2020-12-31 92.11 90.29 91.56 91.09 71600.0 90.78
2020-12-30 91.76 90.47 90.47 91.6 92900.0 91.29
2020-12-29 90.84 89.68 90.39 90.59 100800.0 90.28
2020-12-28 92.39 89.42 90.76 90.37 71000.0 90.06
2020-12-24 90.85 89.0 90.09 89.91 29300.0 89.6
2020-12-23 90.59 89.48 89.74 89.9 59200.0 89.59
2020-12-22 90.85 89.02 90.45 89.48 140500.0 89.17
2020-12-21 91.61 89.45 91.14 90.23 154400.0 89.92
2020-12-18 95.44 91.92 93.88 92.42 345500.0 92.1
2020-12-17 93.51 92.2 92.74 93.36 152300.0 93.04
2020-12-16 93.38 91.48 92.13 92.57 172700.0 92.25
2020-12-15 91.7 88.17 88.78 91.48 197000.0 91.17
2020-12-14 89.08 87.1 87.67 88.36 135100.0 88.06
2020-12-11 87.9 85.72 86.42 87.45 102300.0 87.15
2020-12-10 87.41 86.17 86.64 86.89 97000.0 86.59
2020-12-09 86.94 85.56 86.41 86.73 91200.0 86.43
2020-12-08 85.84 82.01 82.44 85.56 95300.0 85.27
2020-12-07 85.95 81.91 85.36 82.95 127200.0 82.67
2020-12-04 85.89 83.88 84.41 85.46 72300.0 85.17
2020-12-03 84.39 82.8 83.08 84.09 89400.0 83.8
2020-12-02 82.92 81.06 81.89 82.69 86500.0 82.41
2020-12-01 82.61 81.29 82.36 82.18 99500.0 81.9
2020-11-30 81.89 79.93 81.68 81.28 179800.0 81.0
2020-11-27 82.31 80.65 80.83 81.76 75100.0 81.48
2020-11-25 83.21 80.92 82.63 81.2 103700.0 80.92
2020-11-24 83.37 80.84 81.16 82.91 99500.0 82.63
2020-11-23 80.99 78.88 79.84 80.74 81900.0 80.46
2020-11-20 79.56 77.54 79.56 79.36 93800.0 79.09
2020-11-19 80.43 78.81 79.3 80.08 86500.0 79.81
2020-11-18 80.69 78.87 79.63 79.47 128900.0 79.2
2020-11-17 79.85 78.36 79.58 79.36 135700.0 79.09
2020-11-16 80.66 77.84 78.79 79.99 143300.0 79.72
2020-11-13 77.91 75.4 76.22 77.63 83500.0 77.36
2020-11-12 75.73 73.84 74.43 75.66 138000.0 75.4
2020-11-11 75.67 73.12 75.67 75.1 83000.0 74.84
2020-11-10 75.43 72.16 73.37 75.2 142100.0 74.94
2020-11-09 73.88 69.41 69.84 72.67 214300.0 72.42
2020-11-06 69.5 66.29 69.26 66.45 176000.0 66.22
2020-11-05 69.32 67.67 68.31 69.17 211700.0 68.93
2020-11-04 68.75 67.02 67.89 68.02 127700.0 67.79
2020-11-03 69.7 68.0 68.13 68.75 191900.0 68.52
2020-11-02 69.49 66.95 69.49 67.24 132000.0 67.01
2020-10-30 71.19 66.02 70.35 69.0 219400.0 68.76
2020-10-29 72.1 70.81 71.72 71.3 169200.0 71.06
2020-10-28 74.39 71.77 73.51 72.31 159500.0 72.06
2020-10-27 74.89 73.58 73.82 74.37 94800.0 74.12
2020-10-26 74.07 72.86 73.13 74.0 136400.0 73.75
2020-10-23 74.48 73.26 73.82 73.87 78700.0 73.62
2020-10-22 73.88 72.37 72.53 73.52 119100.0 73.27
2020-10-21 72.86 71.26 71.88 72.21 100300.0 71.96
2020-10-20 72.68 71.87 72.2 72.11 107400.0 71.86
2020-10-19 72.73 71.51 72.02 71.73 105300.0 71.49
2020-10-16 73.39 71.47 71.69 72.15 126700.0 71.9
2020-10-15 71.99 70.76 71.36 71.97 103900.0 71.72
2020-10-14 71.52 70.52 71.28 71.06 86100.0 70.82
2020-10-13 71.37 70.16 70.51 71.15 78400.0 70.91
2020-10-12 71.13 68.87 69.63 71.0 109000.0 70.76
2020-10-09 70.41 68.59 69.95 69.29 105000.0 69.05
2020-10-08 69.87 68.05 68.5 69.7 92900.0 69.46
2020-10-07 69.38 67.41 68.7 68.08 117600.0 67.85
2020-10-06 70.23 68.1 68.64 68.71 150200.0 68.48
2020-10-05 68.32 66.94 67.31 68.12 121400.0 67.89
2020-10-02 67.21 65.58 65.58 66.81 86400.0 66.58
2020-10-01 66.94 64.94 66.42 66.54 101000.0 66.31
2020-09-30 67.85 66.33 67.46 66.45 145100.0 66.22
2020-09-29 68.07 66.35 68.07 67.18 83800.0 66.95
2020-09-28 68.2 66.25 66.84 67.94 122200.0 67.71
2020-09-25 66.41 64.62 65.33 66.36 123000.0 66.13
2020-09-24 66.11 62.89 63.29 65.64 155600.0 65.42
2020-09-23 63.89 62.94 63.26 63.11 141600.0 62.89
2020-09-22 65.07 63.15 64.15 63.38 95200.0 63.16
2020-09-21 66.88 63.86 66.45 64.07 204900.0 63.85
2020-09-18 68.95 66.04 68.88 67.25 397600.0 67.02
2020-09-17 69.91 68.11 69.05 68.35 212400.0 68.12
2020-09-16 71.75 69.4 71.65 69.43 156000.0 69.19
2020-09-15 72.31 71.32 72.31 71.39 94200.0 71.15
2020-09-14 73.17 71.62 72.7 72.11 123900.0 71.86
2020-09-11 73.0 70.38 72.5 72.23 124700.0 71.98
2020-09-10 72.46 68.3 71.4 72.3 184900.0 72.05
2020-09-09 72.46 70.14 71.4 72.15 156700.0 71.9
2020-09-08 71.75 66.49 67.44 71.33 301700.0 71.09
2020-09-04 67.95 65.97 67.9 67.41 148700.0 67.18
2020-09-03 68.14 66.76 67.67 67.16 100600.0 66.93
2020-09-02 68.21 66.73 66.73 67.54 99600.0 67.31
2020-09-01 66.83 65.25 65.32 66.53 102600.0 66.3
2020-08-31 66.15 65.15 65.82 65.75 115100.0 65.53
2020-08-28 66.16 64.8 65.41 66.09 90700.0 65.86
2020-08-27 65.59 64.4 64.41 64.94 83500.0 64.72
2020-08-26 65.63 64.31 65.16 64.37 67300.0 64.15
2020-08-25 66.66 65.02 66.66 65.29 61700.0 65.07
2020-08-24 66.87 65.96 66.62 66.24 67500.0 66.01
2020-08-21 66.67 65.99 66.13 66.36 86800.0 66.13
2020-08-20 66.17 65.35 66.17 65.99 74200.0 65.76
2020-08-19 67.41 66.33 66.38 66.66 98400.0 66.43
2020-08-18 67.19 66.05 66.8 66.16 76700.0 65.93
2020-08-17 66.85 65.97 66.16 66.78 45700.0 66.55
2020-08-14 66.7 65.51 66.04 66.2 63700.0 65.97
2020-08-13 67.14 66.03 66.85 66.22 70400.0 65.99
2020-08-12 68.02 66.63 67.49 67.26 82100.0 66.68
2020-08-11 68.38 66.78 67.29 66.94 116500.0 66.36
2020-08-10 67.43 66.04 66.82 66.76 149200.0 66.19
2020-08-07 66.68 64.81 65.1 66.63 77700.0 66.06
2020-08-06 65.63 64.88 65.5 65.39 69000.0 64.83
2020-08-05 65.89 64.95 65.4 65.79 110600.0 65.22
2020-08-04 65.17 63.92 64.81 64.93 163500.0 64.37
2020-08-03 65.87 64.31 65.87 64.84 92000.0 64.28
2020-07-31 66.06 64.85 65.96 65.37 137900.0 64.81
2020-07-30 66.32 65.06 65.76 65.64 121900.0 65.08
2020-07-29 67.15 66.07 66.51 66.49 64500.0 65.92
2020-07-28 67.12 65.66 66.37 66.46 66000.0 65.89
2020-07-27 66.57 65.68 66.34 66.57 69700.0 66.0
2020-07-24 67.57 66.26 67.0 66.53 63800.0 65.96
2020-07-23 67.48 64.67 66.24 67.16 125100.0 66.58
2020-07-22 66.56 65.8 66.07 66.56 91500.0 65.99
2020-07-21 66.7 64.86 64.86 66.34 126500.0 65.77
2020-07-20 65.0 64.21 64.8 64.45 108100.0 63.9
2020-07-17 65.69 64.36 64.96 64.88 144700.0 64.32
2020-07-16 65.12 64.34 64.34 65.06 133400.0 64.5
2020-07-15 65.5 63.29 64.89 64.25 177600.0 63.7
2020-07-14 64.4 62.7 62.7 64.35 146100.0 63.8
2020-07-13 64.45 62.57 63.6 62.62 209600.0 62.08
2020-07-10 66.8 61.91 63.11 63.23 353900.0 62.69
2020-07-09 61.17 59.28 59.46 60.48 229300.0 59.96
2020-07-08 59.52 57.84 59.08 59.43 139200.0 58.92
2020-07-07 60.18 58.22 59.76 58.83 128400.0 58.32
2020-07-06 60.79 59.63 60.39 60.18 106200.0 59.66
2020-07-02 60.77 59.21 60.15 59.43 74900.0 58.92
2020-07-01 60.83 58.52 60.3 59.27 101300.0 58.76
2020-06-30 60.85 58.7 60.14 60.33 91800.0 59.81
2020-06-29 60.66 58.34 59.32 60.14 89500.0 59.62
2020-06-26 59.75 57.82 59.49 58.62 220700.0 58.12
2020-06-25 59.81 58.46 58.79 59.68 85400.0 59.17
2020-06-24 59.41 58.11 58.66 59.14 155500.0 58.63
2020-06-23 59.28 58.52 59.03 59.17 127300.0 58.66
2020-06-22 58.43 56.33 56.6 58.37 155500.0 57.87
2020-06-19 58.18 56.53 57.61 57.03 223900.0 56.54
2020-06-18 57.11 56.09 56.64 57.05 95000.0 56.56
2020-06-17 57.67 56.52 57.52 57.01 74800.0 56.52
2020-06-16 58.0 56.92 57.38 57.32 86200.0 56.83
2020-06-15 56.14 54.02 54.4 55.79 88400.0 55.31
2020-06-12 57.57 54.93 57.46 55.5 131300.0 55.02
2020-06-11 55.92 54.72 55.4 55.69 188200.0 55.21
2020-06-10 58.67 56.87 58.67 57.02 95800.0 56.53
2020-06-09 59.33 57.2 57.96 58.61 206800.0 58.11
2020-06-08 60.88 58.01 59.87 58.46 118600.0 57.96
2020-06-05 59.8 57.79 58.75 59.04 167800.0 58.53
2020-06-04 57.94 55.73 56.17 57.24 129000.0 56.75
2020-06-03 56.9 55.71 55.91 56.33 142700.0 55.85
2020-06-02 55.27 54.5 54.82 55.24 107500.0 54.76
2020-06-01 55.58 54.51 54.51 54.57 106600.0 54.1
2020-05-29 56.99 53.95 56.51 54.38 131400.0 53.91
2020-05-28 58.52 55.88 58.15 56.17 191600.0 55.69
2020-05-27 57.3 55.43 55.7 57.05 146800.0 56.56
2020-05-26 56.0 54.26 54.26 54.76 108000.0 54.29
2020-05-22 53.53 52.43 53.48 52.81 83900.0 52.36
2020-05-21 53.65 52.83 53.26 53.27 100600.0 52.81
2020-05-20 53.23 51.31 52.97 53.05 154800.0 52.59
2020-05-19 54.23 52.21 53.33 52.31 117400.0 51.86
2020-05-18 53.56 52.24 52.41 53.24 212600.0 52.78
2020-05-15 51.86 49.29 50.29 51.15 317200.0 50.71
2020-05-14 50.59 48.0 49.83 50.47 166900.0 50.04
2020-05-13 52.17 50.55 51.79 50.77 125700.0 50.33
2020-05-12 53.56 51.93 52.92 51.99 161200.0 51.54
2020-05-11 54.74 52.48 54.02 52.62 204500.0 52.17
2020-05-08 57.15 54.18 54.18 54.73 213800.0 54.26
2020-05-07 62.58 55.65 61.87 56.12 253400.0 55.64
2020-05-06 62.54 61.17 62.47 61.26 112800.0 60.73
2020-05-05 64.04 62.17 63.57 62.17 100500.0 61.64
2020-05-04 62.89 60.62 61.37 62.47 104400.0 61.93
2020-05-01 62.65 60.91 62.65 61.47 119000.0 60.94
2020-04-30 65.23 62.36 63.78 63.54 141700.0 62.99
2020-04-29 65.84 63.54 65.25 64.42 141800.0 63.87
2020-04-28 66.06 63.73 65.0 63.8 152100.0 63.25
2020-04-27 64.88 63.48 63.97 64.31 100700.0 63.76
2020-04-24 63.61 61.27 62.0 63.17 138400.0 62.63
2020-04-23 62.81 60.73 61.06 61.87 144100.0 61.34
2020-04-22 62.7 60.55 62.7 61.13 151000.0 60.6
2020-04-21 62.71 59.34 60.07 61.54 144600.0 61.01
2020-04-20 61.82 59.78 60.81 61.54 126600.0 61.01
2020-04-17 62.03 59.92 60.2 62.0 157100.0 61.47
2020-04-16 59.23 56.63 57.41 58.98 249100.0 58.47
2020-04-15 60.12 56.99 59.11 57.57 212100.0 57.07
2020-04-14 64.68 60.45 62.08 61.27 152100.0 60.74
2020-04-13 65.26 61.63 65.26 62.74 232500.0 62.2
2020-04-09 65.41 58.15 60.27 65.09 419200.0 64.53
2020-04-08 58.45 56.84 57.34 58.01 292600.0 57.51
2020-04-07 60.16 55.71 58.16 56.41 263700.0 55.92
2020-04-06 57.57 54.88 55.01 57.29 197100.0 56.8
2020-04-03 54.82 50.64 53.65 53.7 252600.0 53.24
2020-04-02 54.48 48.59 48.59 53.94 146100.0 53.48
2020-04-01 52.26 48.73 50.94 49.62 187200.0 49.19
2020-03-31 53.13 51.42 51.51 52.55 138600.0 52.1
2020-03-30 51.99 50.2 50.51 51.78 146700.0 51.33
2020-03-27 52.96 49.99 50.42 50.22 119400.0 49.79
2020-03-26 53.63 48.83 50.64 52.03 227000.0 51.58
2020-03-25 54.43 50.02 53.14 50.09 184200.0 49.66
2020-03-24 53.88 49.46 53.12 53.38 228100.0 52.92
2020-03-23 51.53 46.31 47.28 51.17 223900.0 50.73
2020-03-20 48.55 45.25 46.43 46.64 260100.0 46.24
2020-03-19 48.17 44.3 45.69 46.59 309100.0 46.19
2020-03-18 46.3 41.69 43.62 44.25 249600.0 43.87
2020-03-17 48.86 41.32 43.77 45.7 350000.0 45.31
2020-03-16 43.41 41.15 42.13 42.94 252100.0 42.57
2020-03-13 48.95 42.92 45.46 46.39 198000.0 45.99
2020-03-12 48.22 43.53 48.22 43.73 175300.0 43.35
2020-03-11 53.3 50.25 52.71 50.71 114200.0 50.27
2020-03-10 54.01 51.01 52.71 53.94 140600.0 53.48
2020-03-09 53.43 50.83 52.1 51.65 341000.0 51.21
2020-03-06 56.31 53.33 53.33 54.73 178900.0 54.26
2020-03-05 57.3 54.26 56.91 54.78 137700.0 54.31
2020-03-04 58.46 55.96 56.59 58.04 192800.0 57.54
2020-03-03 58.69 55.62 57.47 55.98 143600.0 55.5
2020-03-02 58.02 55.46 55.83 57.65 188800.0 57.15
2020-02-28 56.75 54.79 55.89 55.69 301500.0 55.21
2020-02-27 58.84 56.18 57.23 57.11 142600.0 56.62
2020-02-26 58.71 57.55 58.43 57.91 146200.0 57.41
2020-02-25 59.02 57.73 58.76 58.0 130100.0 57.5
2020-02-24 58.74 57.76 58.53 58.54 126600.0 58.04
2020-02-21 61.22 59.51 61.01 59.86 125300.0 59.35
2020-02-20 61.59 60.65 60.65 61.07 54900.0 60.54
2020-02-19 60.73 59.71 59.91 60.6 106300.0 60.08
2020-02-18 61.08 59.53 61.0 59.94 94500.0 59.42