NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.33	32.53	31.72	31.82	31.82	-0.90%	2,452,038
Jun 26, 2025	32.28	32.28	31.70	32.11	32.11	-0.19%	1,806,692
Jun 25, 2025	32.33	32.53	31.95	32.17	32.17	-1.56%	1,117,983
Jun 24, 2025	32.73	32.81	32.28	32.68	32.68	-0.76%	1,841,732
Jun 23, 2025	32.51	33.02	32.51	32.93	32.93	1.60%	919,334
Jun 20, 2025	32.93	33.15	32.08	32.41	32.41	-1.25%	1,503,005
Jun 18, 2025	32.90	33.43	32.70	32.82	32.82	-0.27%	1,687,227
Jun 17, 2025	33.03	33.18	32.72	32.91	32.91	-0.63%	1,730,030
Jun 16, 2025	33.24	33.50	32.96	33.12	33.12	0.42%	1,125,400
Jun 13, 2025	32.91	33.27	32.70	32.98	32.98	-2.71%	906,250
Jun 12, 2025	33.65	33.94	33.51	33.90	33.32	0.53%	970,481
Jun 11, 2025	34.31	34.35	33.43	33.72	33.15	-1.17%	1,469,076
Jun 10, 2025	33.73	34.19	33.73	34.12	33.54	1.13%	1,210,675
Jun 9, 2025	33.47	33.99	33.16	33.74	33.17	0.60%	1,186,952
Jun 6, 2025	33.67	33.97	33.31	33.54	32.97	0.21%	614,182
Jun 5, 2025	33.45	33.71	33.23	33.47	32.90	-0.30%	610,708
Jun 4, 2025	33.72	33.87	33.31	33.57	33.00	-1.03%	744,619
Jun 3, 2025	34.45	34.47	33.82	33.92	33.34	-2.11%	940,366
Jun 2, 2025	33.95	34.65	33.63	34.65	34.06	0.73%	853,080
May 30, 2025	34.11	34.45	33.70	34.40	33.82	0.53%	1,743,326
May 29, 2025	33.82	34.25	33.64	34.22	33.64	1.42%	1,138,391
May 28, 2025	34.05	34.06	33.60	33.74	33.17	-0.91%	1,523,300
May 27, 2025	34.24	34.33	33.76	34.05	33.47	-0.29%	1,761,391
May 23, 2025	33.84	34.15	33.51	34.15	33.57	1.04%	893,065
May 22, 2025	34.14	34.54	33.43	33.80	33.23	-1.43%	1,075,060
May 21, 2025	36.24	36.25	34.10	34.29	33.71	-6.31%	1,081,915
May 20, 2025	36.67	36.90	36.49	36.60	35.98	-0.68%	659,642
May 19, 2025	36.28	37.15	36.24	36.85	36.22	0.35%	814,509
May 16, 2025	35.58	36.93	35.48	36.72	36.10	3.61%	980,496
May 15, 2025	34.69	35.47	34.69	35.44	34.84	2.40%	904,142
May 14, 2025	35.27	35.33	34.31	34.61	34.02	-2.23%	941,875
May 13, 2025	36.44	36.44	35.22	35.40	34.80	-2.45%	746,135
May 12, 2025	37.15	37.46	36.20	36.29	35.67	-0.96%	642,289
May 9, 2025	36.48	36.97	36.35	36.64	36.02	0.83%	663,885
May 8, 2025	36.08	36.93	35.92	36.34	35.72	0.66%	826,793
May 7, 2025	36.12	36.90	35.96	36.10	35.49	0.33%	900,778
May 6, 2025	36.20	37.00	35.54	35.98	35.37	-4.76%	1,308,678
May 5, 2025	37.61	38.00	36.77	37.78	37.14	0.11%	956,240
May 2, 2025	37.63	38.14	37.38	37.74	37.10	1.37%	698,088
May 1, 2025	37.09	37.76	36.86	37.23	36.60	0.08%	674,459
Apr 30, 2025	36.14	37.24	35.74	37.20	36.57	2.56%	827,565
Apr 29, 2025	36.09	36.43	35.64	36.27	35.65	0.28%	589,381
Apr 28, 2025	35.87	36.31	35.70	36.17	35.56	0.39%	396,309
Apr 25, 2025	36.40	36.40	35.72	36.03	35.42	-1.02%	392,765
Apr 24, 2025	36.38	36.73	36.17	36.40	35.78	0.05%	573,153
Apr 23, 2025	37.26	37.37	36.11	36.38	35.76	-0.71%	656,619
Apr 22, 2025	35.80	36.92	35.60	36.64	36.02	3.44%	618,090
Apr 21, 2025	36.41	36.65	34.74	35.42	34.82	-3.65%	580,231
Apr 17, 2025	35.82	36.93	35.82	36.76	36.14	3.43%	512,921
Apr 16, 2025	35.79	36.15	35.15	35.54	34.94	0.11%	525,218