NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	37.62	38.19	37.41	37.91	37.91	1.47%	734,564
Dec 30, 2024	37.82	37.82	36.86	37.36	37.36	-0.88%	523,481
Dec 27, 2024	37.83	38.17	37.43	37.69	37.69	-1.05%	310,904
Dec 26, 2024	37.62	38.19	37.62	38.09	38.09	0.11%	474,285
Dec 24, 2024	37.83	38.18	37.33	38.05	38.05	0.40%	177,468
Dec 23, 2024	37.71	37.99	37.39	37.90	37.90	0.16%	516,420
Dec 20, 2024	37.49	38.84	37.45	37.84	37.84	1.72%	1,960,116
Dec 19, 2024	38.83	39.26	37.18	37.20	37.20	-4.22%	1,222,330
Dec 18, 2024	40.99	41.14	38.74	38.84	38.84	-5.61%	839,177
Dec 17, 2024	40.80	41.44	40.52	41.15	41.15	0.02%	593,925
Dec 16, 2024	41.41	41.74	41.08	41.14	41.14	-0.80%	685,604
Dec 13, 2024	41.53	41.76	41.02	41.47	41.47	-1.99%	686,905
Dec 12, 2024	42.01	42.70	42.00	42.31	41.74	0.19%	461,946
Dec 11, 2024	42.79	42.97	41.93	42.23	41.66	-1.38%	583,527
Dec 10, 2024	43.41	43.41	42.57	42.82	42.24	-1.70%	389,510
Dec 9, 2024	43.39	43.88	43.14	43.56	42.97	0.37%	447,295
Dec 6, 2024	43.10	43.42	42.85	43.40	42.81	1.05%	597,929
Dec 5, 2024	43.21	43.22	42.64	42.95	42.37	-0.85%	434,373
Dec 4, 2024	43.51	43.68	43.15	43.32	42.73	-0.87%	370,738
Dec 3, 2024	44.80	44.80	43.65	43.70	43.11	-2.46%	566,045
Dec 2, 2024	45.00	45.28	44.68	44.80	44.19	-0.67%	725,202
Nov 29, 2024	45.69	45.99	45.01	45.10	44.49	-0.62%	450,177
Nov 27, 2024	45.63	46.07	45.38	45.38	44.77	0.67%	443,630
Nov 26, 2024	45.02	45.21	44.28	45.08	44.47	-0.13%	508,003
Nov 25, 2024	45.00	46.05	44.87	45.14	44.53	1.78%	886,572
Nov 22, 2024	44.35	44.65	44.07	44.35	43.75	0.43%	573,625
Nov 21, 2024	43.84	44.80	43.61	44.16	43.56	0.59%	521,946
Nov 20, 2024	43.88	44.09	43.11	43.90	43.31	-0.77%	661,904
Nov 19, 2024	43.25	44.26	43.25	44.24	43.64	2.03%	684,445
Nov 18, 2024	42.89	43.57	42.86	43.36	42.77	0.53%	404,302
Nov 15, 2024	42.60	43.46	42.44	43.13	42.55	1.89%	384,768
Nov 14, 2024	42.67	43.36	42.16	42.33	41.76	-1.44%	246,051
Nov 13, 2024	43.06	43.25	42.63	42.95	42.37	1.20%	349,523
Nov 12, 2024	42.83	43.24	42.40	42.44	41.87	-1.76%	486,534
Nov 11, 2024	43.44	43.76	43.01	43.20	42.61	-1.10%	395,688
Nov 8, 2024	43.34	43.95	43.19	43.68	43.09	1.61%	437,843
Nov 7, 2024	42.45	43.05	42.18	42.99	42.41	1.58%	569,388
Nov 6, 2024	43.06	43.39	41.16	42.32	41.75	-2.76%	621,003
Nov 5, 2024	41.63	43.59	41.47	43.52	42.93	3.69%	526,336
Nov 4, 2024	41.70	42.32	41.64	41.97	41.40	0.84%	426,294
Nov 1, 2024	42.21	42.58	41.48	41.62	41.06	-1.26%	672,235
Oct 31, 2024	43.71	44.39	42.11	42.15	41.58	-0.75%	822,246
Oct 30, 2024	42.67	43.30	42.40	42.47	41.89	-0.07%	498,767
Oct 29, 2024	42.80	42.87	42.38	42.50	41.92	-1.21%	429,799
Oct 28, 2024	43.09	43.49	42.67	43.02	42.44	0.40%	367,347
Oct 25, 2024	43.36	43.79	42.79	42.85	42.27	-0.99%	316,996
Oct 24, 2024	43.27	43.77	43.18	43.28	42.69	-0.09%	344,036
Oct 23, 2024	42.92	43.93	42.71	43.32	42.73	0.77%	599,000
Oct 22, 2024	42.97	43.17	42.71	42.99	42.41	-0.12%	426,017
Oct 21, 2024	44.67	44.94	42.87	43.04	42.46	-4.25%	381,651
Oct 18, 2024	44.80	45.00	44.50	44.95	44.34	0.51%	243,794
Oct 17, 2024	44.98	45.05	44.58	44.72	44.11	-0.97%	305,124
Oct 16, 2024	44.84	45.32	44.80	45.16	44.55	0.85%	328,597
Oct 15, 2024	44.60	45.35	44.60	44.78	44.17	0.95%	381,027
Oct 14, 2024	44.06	44.52	43.76	44.36	43.76	0.45%	257,699
Oct 11, 2024	44.54	44.61	43.92	44.16	43.56	-0.05%	338,974
Oct 10, 2024	44.54	44.82	43.84	44.18	43.58	-1.25%	385,326
Oct 9, 2024	44.68	44.89	44.36	44.74	44.13	-0.09%	528,892
Oct 8, 2024	44.83	45.01	44.23	44.78	44.17	0.54%	590,175
Oct 7, 2024	44.34	44.59	44.00	44.54	43.94	-0.20%	484,804
Oct 4, 2024	46.04	46.46	44.46	44.63	44.03	-3.79%	777,195
Oct 3, 2024	46.86	46.96	46.13	46.39	45.76	-1.05%	388,613
Oct 2, 2024	46.90	47.16	46.53	46.88	46.24	-1.18%	548,480
Oct 1, 2024	48.46	48.64	47.26	47.44	46.80	-1.58%	443,491
Sep 30, 2024	47.40	48.27	46.96	48.20	47.55	1.58%	818,740
Sep 27, 2024	47.24	47.57	46.84	47.45	46.81	1.35%	520,112
Sep 26, 2024	48.17	48.17	46.78	46.82	46.19	-2.76%	633,922
Sep 25, 2024	48.74	48.75	48.03	48.15	47.50	-1.09%	703,192
Sep 24, 2024	49.00	49.11	48.36	48.68	48.02	-0.92%	496,177
Sep 23, 2024	48.92	49.44	48.67	49.13	48.46	1.15%	687,353
Sep 20, 2024	48.20	48.60	48.10	48.57	47.91	0.91%	1,603,060
Sep 19, 2024	48.88	48.88	47.52	48.13	47.48	-0.56%	633,502
Sep 18, 2024	48.93	49.25	48.22	48.40	47.74	0.54%	787,396
Sep 17, 2024	48.71	48.87	48.12	48.14	47.49	-1.17%	452,318
Sep 16, 2024	47.95	48.90	47.70	48.71	48.05	2.20%	881,266
Sep 13, 2024	47.35	47.81	46.81	47.66	47.01	-0.06%	761,393
Sep 12, 2024	46.78	47.93	46.63	47.69	46.50	2.23%	852,393
Sep 11, 2024	46.58	46.74	45.84	46.65	45.48	-0.98%	518,172
Sep 10, 2024	46.84	47.45	46.74	47.11	45.93	0.64%	653,767
Sep 9, 2024	45.89	46.83	45.88	46.81	45.64	0.73%	716,705
Sep 6, 2024	46.05	46.57	45.58	46.47	45.31	0.96%	461,379
Sep 5, 2024	46.94	47.06	45.84	46.03	44.88	-1.22%	736,732
Sep 4, 2024	46.69	47.42	46.40	46.60	45.43	-0.24%	587,824
Sep 3, 2024	46.58	47.07	46.30	46.71	45.54	-0.06%	990,455
Aug 30, 2024	46.39	46.75	45.85	46.74	45.57	1.52%	1,047,817
Aug 29, 2024	46.02	46.49	45.73	46.04	44.89	-0.02%	739,675
Aug 28, 2024	46.00	46.27	45.75	46.05	44.90	0.11%	811,710
Aug 27, 2024	45.00	46.02	44.78	46.00	44.85	1.08%	443,295
Aug 26, 2024	45.78	45.87	45.02	45.51	44.37	-0.09%	433,138
Aug 23, 2024	44.72	46.03	44.48	45.55	44.41	1.83%	711,217
Aug 22, 2024	44.24	44.83	43.99	44.73	43.61	1.50%	460,705
Aug 21, 2024	43.48	44.11	42.98	44.07	42.97	1.80%	397,117
Aug 20, 2024	43.02	43.54	42.99	43.29	42.21	0.25%	316,333
Aug 19, 2024	42.88	43.39	42.80	43.18	42.10	0.70%	323,042
Aug 16, 2024	42.80	43.24	42.40	42.88	41.81	0.33%	385,851
Aug 15, 2024	43.41	43.52	42.59	42.74	41.67	-1.50%	509,659
Aug 14, 2024	43.07	43.56	42.85	43.39	42.31	1.40%	440,368
Aug 13, 2024	42.89	43.06	42.40	42.79	41.72	0.54%	706,540
Aug 12, 2024	43.00	43.30	42.34	42.56	41.50	-1.60%	507,692
Aug 9, 2024	42.41	43.47	41.79	43.25	42.17	2.68%	706,307