NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.83	45.75	44.83	45.43	45.43	1.32%	927,930
Jun 25, 2026	44.72	44.95	44.04	44.84	44.84	0.90%	532,008
Jun 24, 2026	45.29	45.30	43.87	44.44	44.44	-1.16%	766,302
Jun 23, 2026	44.56	45.63	44.51	44.96	44.96	0.49%	765,514
Jun 22, 2026	44.70	45.11	44.35	44.74	44.74	0.65%	765,256
Jun 18, 2026	44.13	44.80	43.98	44.45	44.45	1.88%	884,576
Jun 17, 2026	44.43	44.70	43.50	43.63	43.63	-2.37%	760,061
Jun 16, 2026	45.18	45.55	44.58	44.69	44.69	-0.49%	664,464
Jun 15, 2026	45.28	45.57	44.66	44.91	44.91	-0.53%	525,167
Jun 12, 2026	45.62	46.09	45.43	45.72	45.15	0.46%	528,116
Jun 11, 2026	45.69	45.89	45.12	45.51	44.94	0.20%	558,868
Jun 10, 2026	45.28	46.47	45.17	45.42	44.85	0.51%	822,407
Jun 9, 2026	43.95	45.45	43.89	45.19	44.63	3.60%	1,275,645
Jun 8, 2026	43.00	43.67	43.00	43.62	43.08	0.44%	706,996
Jun 5, 2026	42.70	43.81	42.70	43.43	42.89	1.14%	601,593
Jun 4, 2026	42.89	43.13	42.45	42.94	42.40	1.35%	911,142
Jun 3, 2026	41.75	42.78	41.75	42.37	41.84	1.19%	587,408
Jun 2, 2026	41.56	42.03	41.45	41.87	41.35	1.01%	1,310,288
Jun 1, 2026	42.00	42.24	41.44	41.45	40.93	-2.81%	831,196
May 29, 2026	43.17	43.28	42.61	42.65	42.12	-1.77%	1,028,181
May 28, 2026	42.70	43.74	42.52	43.42	42.88	0.98%	629,628
May 27, 2026	42.88	43.43	42.84	43.00	42.46	0.66%	463,898
May 26, 2026	42.75	43.05	42.52	42.72	42.19	0.02%	451,471
May 22, 2026	43.17	43.25	42.54	42.71	42.18	-0.16%	558,114
May 21, 2026	42.10	42.80	41.68	42.78	42.25	0.52%	546,639
May 20, 2026	41.84	43.23	41.84	42.56	42.03	2.18%	637,710
May 19, 2026	41.27	41.72	40.74	41.65	41.13	0.34%	718,598
May 18, 2026	41.21	41.67	41.16	41.51	40.99	1.19%	533,003
May 15, 2026	42.25	42.25	40.90	41.02	40.51	-3.55%	931,424
May 14, 2026	42.78	42.97	42.43	42.53	42.00	-0.09%	793,833
May 13, 2026	43.38	43.38	42.45	42.57	42.04	-2.32%	1,121,146
May 12, 2026	43.56	43.86	43.01	43.58	43.04	-0.16%	1,331,843
May 11, 2026	43.84	43.84	43.40	43.65	43.11	-0.05%	929,057
May 8, 2026	43.74	43.91	43.40	43.67	43.13	0.78%	726,754
May 7, 2026	43.19	43.43	42.71	43.33	42.79	-0.07%	872,407
May 6, 2026	41.84	43.75	41.84	43.36	42.82	3.48%	1,282,208
May 5, 2026	41.80	42.13	41.41	41.90	41.38	0.70%	1,157,552
May 4, 2026	42.22	42.53	41.49	41.61	41.09	-2.07%	867,100
May 1, 2026	42.65	42.65	42.13	42.49	41.96	-0.16%	759,285
Apr 30, 2026	41.67	42.63	41.53	42.56	42.03	2.63%	1,123,258
Apr 29, 2026	41.62	41.98	41.04	41.47	40.95	-1.03%	1,758,333
Apr 28, 2026	43.11	43.49	41.54	41.90	41.38	-2.31%	2,170,705
Apr 27, 2026	43.41	43.72	42.73	42.89	42.36	-1.02%	1,064,918
Apr 24, 2026	43.59	43.72	43.16	43.33	42.79	-0.64%	687,432
Apr 23, 2026	42.86	43.66	42.80	43.61	43.07	2.39%	643,286
Apr 22, 2026	43.59	43.59	42.22	42.59	42.06	-1.46%	1,426,325
Apr 21, 2026	43.87	44.02	43.19	43.22	42.68	-1.46%	862,498
Apr 20, 2026	43.27	43.86	42.55	43.86	43.31	1.34%	1,073,787
Apr 17, 2026	42.33	43.45	42.33	43.28	42.74	2.53%	663,850
Apr 16, 2026	41.42	42.40	41.42	42.21	41.68	0.74%	782,396
Apr 15, 2026	42.31	42.31	41.25	41.90	41.38	-1.27%	848,119
Apr 14, 2026	41.36	42.60	41.36	42.44	41.91	2.59%	1,135,250
Apr 13, 2026	40.80	41.47	40.65	41.37	40.85	0.53%	722,605
Apr 10, 2026	41.20	41.50	40.85	41.15	40.64	0.41%	783,349
Apr 9, 2026	40.34	41.15	40.23	40.98	40.47	1.26%	776,200
Apr 8, 2026	39.76	40.52	39.60	40.47	39.97	3.69%	976,933
Apr 7, 2026	39.25	39.41	38.91	39.03	38.54	-0.66%	944,395
Apr 6, 2026	39.02	39.41	38.84	39.29	38.80	0.43%	694,644
Apr 2, 2026	38.50	39.24	38.29	39.12	38.63	1.58%	640,500
Apr 1, 2026	37.75	38.59	37.75	38.51	38.03	2.04%	973,754
Mar 31, 2026	37.51	37.95	36.97	37.74	37.27	2.00%	1,200,523
Mar 30, 2026	37.63	37.80	36.82	37.00	36.54	-0.19%	1,317,081
Mar 27, 2026	37.24	37.67	36.87	37.07	36.61	-0.78%	1,749,400
Mar 26, 2026	37.34	38.00	37.27	37.36	36.89	-0.16%	1,456,994
Mar 25, 2026	37.76	37.97	36.65	37.42	36.95	-0.03%	1,319,675
Mar 24, 2026	37.51	37.87	37.19	37.43	36.96	-1.03%	2,454,206
Mar 23, 2026	37.60	38.43	37.09	37.82	37.35	1.89%	2,675,660
Mar 20, 2026	38.54	39.00	36.86	37.12	36.66	-4.43%	2,511,350
Mar 19, 2026	38.18	38.96	38.18	38.84	38.36	0.52%	1,825,476
Mar 18, 2026	39.77	39.89	38.62	38.64	38.16	-2.89%	3,459,438
Mar 17, 2026	40.83	41.37	39.71	39.79	39.29	-1.09%	8,974,934
Mar 16, 2026	40.20	40.95	39.08	40.23	39.73	30.03%	18,846,876
Mar 13, 2026	30.90	31.39	30.52	30.94	30.55	1.81%	1,851,698
Mar 12, 2026	31.42	31.47	30.48	30.96	30.01	-2.27%	2,546,446
Mar 11, 2026	33.12	33.24	31.62	31.68	30.71	-4.86%	2,370,339
Mar 10, 2026	33.58	33.92	33.14	33.30	32.28	-1.33%	1,720,488
Mar 9, 2026	33.97	33.97	32.80	33.75	32.72	-1.17%	1,861,868
Mar 6, 2026	33.90	34.21	33.53	34.15	33.10	0.47%	1,172,677
Mar 5, 2026	33.89	34.28	33.66	33.99	32.95	-0.79%	1,206,123
Mar 4, 2026	34.40	34.47	33.61	34.26	33.21	-0.93%	1,528,259
Mar 3, 2026	34.76	34.90	33.90	34.58	33.52	-2.26%	1,118,805
Mar 2, 2026	34.73	35.67	34.59	35.38	34.30	1.03%	1,009,883
Feb 27, 2026	34.25	35.35	34.18	35.02	33.95	1.60%	1,550,929
Feb 26, 2026	35.14	35.18	34.17	34.47	33.41	0.32%	1,815,207
Feb 25, 2026	34.68	34.82	33.86	34.36	33.31	-0.69%	1,468,299
Feb 24, 2026	34.94	35.13	34.33	34.60	33.54	-1.09%	2,001,666
Feb 23, 2026	35.92	36.19	34.62	34.98	33.91	-2.43%	1,701,891
Feb 20, 2026	34.81	36.01	34.67	35.85	34.75	3.52%	2,185,271
Feb 19, 2026	34.19	34.67	33.97	34.63	33.57	1.08%	801,065
Feb 18, 2026	34.06	34.39	33.82	34.26	33.21	0.56%	2,077,139
Feb 17, 2026	33.62	34.08	33.16	34.07	33.03	1.79%	3,405,892
Feb 13, 2026	33.06	33.73	32.58	33.47	32.44	1.27%	1,567,982
Feb 12, 2026	33.98	33.98	32.58	33.05	32.04	-1.20%	2,029,826
Feb 11, 2026	33.24	33.51	32.88	33.45	32.42	0.94%	849,571
Feb 10, 2026	32.96	33.44	32.35	33.14	32.12	0.85%	1,883,569
Feb 9, 2026	32.66	32.90	32.31	32.86	31.85	0.55%	843,012
Feb 6, 2026	32.40	32.78	32.27	32.68	31.68	1.62%	883,977
Feb 5, 2026	32.19	32.48	31.82	32.16	31.17	-1.29%	1,224,287
Feb 4, 2026	32.43	33.28	32.34	32.58	31.58	1.34%	1,527,658
Feb 3, 2026	31.70	32.84	31.70	32.15	31.16	1.39%	1,790,213