NSTAR Electric Co (NSARP) stock
NSARPOTCElectric ServicesFiscal year ends December 31Also trades as NSARO
Financials through Q1 FY2012, quarter ended Mar 31, 2012Last filing: 10-Q on Aug 3, 2026
$66.50+0.50 (+0.76%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
NSTAR Electric share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$66.50
+0.76% on the day
52-week range
$65.55 – $75.50
-11.9% from the high
Change over 52 weeks
-8.9%
From $73.00 on Oct 17, 2025
Average volume
174
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $67.25 | $68.00 | $65.55 | $66.50 | -1.12% | 2,604 |
| Sep 2026 | $68.25 | $68.50 | $67.00 | $67.25 | -1.47% | 6,529 |
| Aug 2026 | $68.66 | $69.00 | $68.05 | $68.25 | -0.60% | 1,100 |
| Jul 2026 | $71.00 | $71.00 | $68.50 | $68.66 | -3.30% | 3,813 |
| Jun 2026 | $70.00 | $72.90 | $69.35 | $71.00 | +1.43% | 2,508 |
| May 2026 | $72.00 | $72.00 | $69.35 | $70.00 | -2.78% | 1,845 |
| Apr 2026 | $70.69 | $72.00 | $70.69 | $72.00 | +1.85% | 3,121 |
| Mar 2026 | $71.92 | $72.75 | $70.50 | $70.69 | -1.68% | 2,471 |
| Feb 2026 | $71.50 | $73.00 | $71.01 | $71.90 | +0.56% | 1,536 |
| Jan 2026 | $71.63 | $72.00 | $69.00 | $71.50 | -0.18% | 1,066 |
| Dec 2025 | $73.00 | $75.50 | $71.00 | $71.63 | +0.89% | 5,144 |
| Nov 2025 | $72.36 | $73.50 | $71.00 | $71.00 | -1.88% | 6,084 |
| Oct 2025 | $73.00 | $73.00 | $70.25 | $72.36 | -0.88% | 2,019 |
| Sep 2025 | $68.90 | $73.35 | $68.90 | $73.00 | +3.55% | 3,280 |
| Aug 2025 | $71.00 | $71.00 | $68.53 | $70.50 | +0.36% | 6,625 |
| Jul 2025 | $69.40 | $70.37 | $68.83 | $70.25 | +1.81% | 1,610 |
| Jun 2025 | $71.00 | $71.00 | $68.80 | $69.00 | -2.82% | 830 |
| May 2025 | $69.15 | $71.17 | $68.79 | $71.00 | +2.68% | 1,912 |
| Apr 2025 | $71.00 | $72.25 | $67.25 | $69.15 | -2.61% | 6,839 |
| Mar 2025 | $69.00 | $71.25 | $69.00 | $71.00 | +2.90% | 2,343 |
| Feb 2025 | $71.01 | $71.50 | $69.00 | $69.00 | -4.83% | 3,516 |
| Jan 2025 | $72.00 | $72.50 | $71.00 | $72.50 | -1.48% | 1,403 |
| Dec 2024 | $72.00 | $73.59 | $71.00 | $73.59 | +2.21% | 3,510 |
| Nov 2024 | $73.01 | $73.94 | $70.00 | $72.00 | -1.38% | 2,999 |
| Oct 2024 | $78.00 | $78.00 | $71.87 | $73.01 | -6.40% | 2,668 |
| Sep 2024 | $70.00 | $78.00 | $70.00 | $78.00 | +11.43% | 2,800 |
| Aug 2024 | $72.00 | $72.00 | $69.86 | $70.00 | -2.78% | 1,900 |
| Jul 2024 | $70.50 | $73.50 | $70.00 | $72.00 | +2.13% | 2,300 |
| Jun 2024 | $69.00 | $70.50 | $67.74 | $70.50 | +2.17% | 3,700 |
| May 2024 | $68.57 | $69.75 | $67.76 | $69.00 | +0.66% | 2,700 |
| Apr 2024 | $71.50 | $72.00 | $68.46 | $68.55 | -4.13% | 2,300 |
| Mar 2024 | $70.60 | $71.50 | $70.00 | $71.50 | +1.29% | 1,200 |
| Feb 2024 | $71.99 | $71.99 | $69.00 | $70.59 | -1.94% | 2,300 |
| Jan 2024 | $70.00 | $71.99 | $67.50 | $71.99 | +7.77% | 5,300 |
| Dec 2023 | $69.50 | $75.00 | $65.05 | $66.80 | -3.88% | 2,200 |
| Nov 2023 | $70.00 | $70.00 | $65.00 | $69.50 | +2.21% | 1,500 |
| Oct 2023 | $71.50 | $73.25 | $61.00 | $68.00 | -9.65% | 1,500 |
| Sep 2023 | $71.50 | $75.26 | $71.50 | $75.26 | +5.26% | 500 |
| Aug 2023 | $82.00 | $82.00 | $70.54 | $71.50 | -12.80% | 600 |
| Jul 2023 | $82.00 | $82.00 | $82.00 | $82.00 | 0.00% | 100 |
| Jun 2023 | $82.00 | $82.00 | $82.00 | $82.00 | 0.00% | 100 |
| May 2023 | $83.00 | $83.00 | $80.11 | $82.00 | 0.00% | 1,800 |
| Apr 2023 | $82.00 | $82.00 | $80.97 | $82.00 | 0.00% | 1,700 |
| Mar 2023 | $80.25 | $82.00 | $79.30 | $82.00 | +2.18% | 1,200 |
| Feb 2023 | $80.25 | $80.25 | $80.25 | $80.25 | 0.00% | 100 |
| Jan 2023 | $80.75 | $80.75 | $78.93 | $80.25 | -0.62% | 200 |
| Dec 2022 | $79.50 | $80.75 | $78.28 | $80.75 | +1.57% | 1,200 |
| Nov 2022 | $78.00 | $81.25 | $78.00 | $79.50 | +1.92% | 2,400 |
| Oct 2022 | $82.50 | $85.00 | $78.00 | $78.00 | -8.24% | 1,700 |
| Sep 2022 | $92.00 | $92.00 | $85.00 | $85.00 | -7.61% | 300 |
| Aug 2022 | $88.50 | $92.00 | $88.50 | $92.00 | +3.95% | 200 |
| Jul 2022 | $87.05 | $88.50 | $87.05 | $88.50 | +1.67% | 300 |
| Jun 2022 | $82.04 | $90.15 | $82.04 | $87.05 | +6.11% | 4,400 |
| May 2022 | $93.95 | $93.95 | $81.01 | $82.04 | -12.68% | 2,600 |
| Apr 2022 | $96.98 | $96.98 | $93.95 | $93.95 | -3.12% | 500 |
| Mar 2022 | $98.49 | $98.49 | $96.33 | $96.98 | -1.53% | 700 |
| Feb 2022 | $100.24 | $100.24 | $98.49 | $98.49 | -1.75% | 700 |
| Jan 2022 | $101.33 | $101.33 | $98.04 | $100.24 | -1.08% | 500 |
| Dec 2021 | $105.50 | $105.50 | $99.71 | $101.33 | -3.95% | 1,900 |
| Nov 2021 | $102.00 | $105.50 | $102.00 | $105.50 | +3.43% | 200 |
| Oct 2021 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 100 |
| Sep 2021 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 100 |
| Aug 2021 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 0 |
| Jul 2021 | $102.30 | $104.70 | $101.16 | $102.00 | +1.09% | 900 |
| Jun 2021 | $101.02 | $102.00 | $100.56 | $100.90 | -0.12% | 500 |
| May 2021 | $102.25 | $105.01 | $101.00 | $101.02 | -1.20% | 4,100 |
| Apr 2021 | $106.20 | $106.20 | $101.05 | $102.25 | -3.72% | 2,500 |
| Mar 2021 | $100.60 | $106.20 | $100.60 | $106.20 | +3.62% | 1,300 |
| Feb 2021 | $102.50 | $103.40 | $102.25 | $102.49 | -0.01% | 500 |
| Jan 2021 | $104.00 | $104.00 | $100.00 | $102.50 | -1.44% | 2,600 |
| Dec 2020 | $101.03 | $104.00 | $101.03 | $104.00 | +2.94% | 12,700 |
| Nov 2020 | $100.98 | $104.00 | $100.98 | $101.03 | +1.02% | 10,600 |
| Oct 2020 | $104.80 | $104.80 | $100.01 | $100.01 | -4.57% | 300 |
| Sep 2020 | $100.75 | $104.80 | $100.75 | $104.80 | +4.02% | 800 |
| Aug 2020 | $98.25 | $100.75 | $98.25 | $100.75 | +2.54% | 2,400 |
| Jul 2020 | $104.75 | $104.75 | $98.25 | $98.25 | -6.21% | 200 |
| Jun 2020 | $100.00 | $104.75 | $98.36 | $104.75 | +4.75% | 400 |
| May 2020 | $98.00 | $103.00 | $95.37 | $100.00 | +2.04% | 600 |
| Apr 2020 | $95.20 | $101.00 | $95.20 | $98.00 | +1.55% | 8,300 |
| Mar 2020 | $102.00 | $102.40 | $95.10 | $96.50 | -5.39% | 2,600 |
| Feb 2020 | $99.97 | $102.00 | $99.97 | $102.00 | +2.03% | 100 |
| Jan 2020 | $99.97 | $99.97 | $99.97 | $99.97 | 0.00% | 0 |
| Dec 2019 | $100.96 | $102.00 | $99.97 | $99.97 | -1.02% | 900 |
| Nov 2019 | $100.00 | $101.00 | $100.00 | $101.00 | +1.00% | 600 |
| Oct 2019 | $101.00 | $101.02 | $98.72 | $100.00 | -0.99% | 3,000 |
| Sep 2019 | $100.00 | $101.00 | $99.70 | $101.00 | +1.00% | 1,500 |
| Aug 2019 | $99.50 | $100.00 | $99.00 | $100.00 | +0.50% | 1,800 |
| Jul 2019 | $99.50 | $99.50 | $98.50 | $99.50 | -0.05% | 2,800 |
| Jun 2019 | $100.00 | $100.00 | $98.05 | $99.55 | -0.45% | 1,200 |
| May 2019 | $100.90 | $100.90 | $97.01 | $100.00 | -0.89% | 1,400 |
| Apr 2019 | $100.50 | $100.90 | $98.00 | $100.90 | +0.40% | 300 |
| Mar 2019 | $100.50 | $100.50 | $100.50 | $100.50 | 0.00% | 100 |
| Feb 2019 | $99.60 | $101.50 | $99.60 | $100.50 | +0.90% | 800 |
| Jan 2019 | $98.00 | $99.60 | $98.00 | $99.60 | +1.63% | 400 |
| Dec 2018 | $96.51 | $98.00 | $96.51 | $98.00 | +1.54% | 600 |
| Nov 2018 | $98.10 | $100.00 | $96.51 | $96.51 | -1.62% | 2,000 |
| Oct 2018 | $98.50 | $99.00 | $95.01 | $98.10 | -0.41% | 4,700 |
| Sep 2018 | $99.00 | $99.00 | $96.01 | $98.50 | -0.51% | 900 |
| Aug 2018 | $96.00 | $99.00 | $96.00 | $99.00 | +3.13% | 1,300 |
| Jul 2018 | $100.75 | $100.75 | $96.00 | $96.00 | -4.71% | 100 |
| Jun 2018 | $100.75 | $100.75 | $100.75 | $100.75 | 0.00% | 0 |
| May 2018 | $99.75 | $100.75 | $99.75 | $100.75 | +1.00% | 100 |
| Apr 2018 | $100.00 | $100.00 | $96.75 | $99.75 | +0.76% | 59,400 |
| Mar 2018 | $98.35 | $99.00 | $98.35 | $99.00 | +0.66% | 200 |
| Feb 2018 | $100.60 | $100.60 | $96.60 | $98.35 | -2.24% | 1,500 |
| Jan 2018 | $100.60 | $100.60 | $100.60 | $100.60 | 0.00% | 0 |
| Dec 2017 | $100.60 | $100.60 | $100.60 | $100.60 | 0.00% | 0 |
| Nov 2017 | $98.25 | $100.75 | $98.25 | $100.60 | +2.65% | 45,400 |
| Oct 2017 | $97.00 | $98.25 | $96.25 | $98.00 | +1.03% | 600 |
| Sep 2017 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Aug 2017 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Jul 2017 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Jun 2017 | $98.25 | $98.25 | $96.00 | $97.00 | -1.27% | 400 |
| May 2017 | $98.50 | $98.75 | $95.00 | $98.25 | +2.34% | 22,000 |
| Apr 2017 | $98.25 | $98.25 | $95.00 | $96.00 | -2.29% | 600 |
| Mar 2017 | $98.00 | $98.26 | $95.00 | $98.25 | +2.43% | 7,500 |
| Feb 2017 | $98.00 | $98.00 | $91.05 | $95.92 | -2.12% | 4,000 |
| Jan 2017 | $95.50 | $98.00 | $95.50 | $98.00 | +2.62% | 800 |
| Dec 2016 | $95.55 | $97.00 | $95.50 | $95.50 | -0.05% | 500 |
| Nov 2016 | $98.00 | $98.05 | $95.55 | $95.55 | -2.55% | 1,500 |
| Oct 2016 | $100.50 | $101.00 | $98.00 | $98.05 | -2.44% | 1,600 |
| Sep 2016 | $100.70 | $101.00 | $100.00 | $100.50 | -0.20% | 800 |
| Aug 2016 | $98.00 | $100.70 | $98.00 | $100.70 | +2.76% | 1,300 |
| Jul 2016 | $98.00 | $99.45 | $97.00 | $98.00 | 0.00% | 1,800 |
| Jun 2016 | $95.75 | $98.00 | $95.75 | $98.00 | +2.35% | 1,700 |
| May 2016 | $96.00 | $96.00 | $94.00 | $95.75 | -0.26% | 1,900 |
| Apr 2016 | $94.65 | $96.00 | $94.65 | $96.00 | 0.00% | 800 |
| Mar 2016 | $95.50 | $96.25 | $95.30 | $96.00 | -0.52% | 800 |
| Feb 2016 | $96.00 | $96.50 | $96.00 | $96.50 | +0.52% | 100 |
| Jan 2016 | $94.00 | $96.50 | $94.00 | $96.00 | +2.13% | 3,300 |
| Dec 2015 | $95.00 | $95.00 | $94.00 | $94.00 | -1.05% | 1,200 |
| Nov 2015 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 200 |
| Oct 2015 | $95.45 | $95.45 | $95.00 | $95.00 | -0.47% | 100 |
| Sep 2015 | $95.55 | $96.90 | $95.45 | $95.45 | -0.10% | 2,200 |
| Aug 2015 | $95.50 | $95.75 | $95.50 | $95.55 | +0.05% | 500 |
| Jul 2015 | $95.00 | $95.50 | $95.00 | $95.50 | +0.53% | 100 |
| Jun 2015 | $95.25 | $96.00 | $95.00 | $95.00 | -0.26% | 1,500 |
| May 2015 | $94.01 | $95.25 | $94.01 | $95.25 | +1.32% | 200 |
| Apr 2015 | $95.00 | $95.80 | $94.00 | $94.01 | -1.82% | 2,000 |
| Mar 2015 | $97.00 | $97.00 | $92.00 | $95.75 | -1.29% | 2,700 |
| Feb 2015 | $97.50 | $97.50 | $95.00 | $97.00 | -0.51% | 26,500 |
| Jan 2015 | $95.00 | $97.50 | $93.68 | $97.50 | +2.63% | 6,300 |
| Dec 2014 | $94.00 | $97.50 | $93.75 | $95.00 | +1.06% | 6,900 |
| Nov 2014 | $92.00 | $94.00 | $92.00 | $94.00 | 0.00% | 1,300 |
| Oct 2014 | $92.75 | $94.00 | $89.25 | $94.00 | +1.35% | 1,900 |
| Sep 2014 | $86.00 | $94.00 | $86.00 | $92.75 | +7.85% | 5,100 |
| Aug 2014 | $86.00 | $86.00 | $86.00 | $86.00 | 0.00% | 0 |
| Jul 2014 | $87.00 | $87.00 | $86.00 | $86.00 | -1.15% | 300 |
| Jun 2014 | $89.00 | $89.00 | $86.00 | $87.00 | -2.25% | 10,200 |
| May 2014 | $90.00 | $90.00 | $87.00 | $89.00 | -1.11% | 4,100 |
| Apr 2014 | $93.00 | $93.00 | $87.00 | $90.00 | -3.23% | 2,000 |
| Mar 2014 | $93.00 | $93.00 | $89.00 | $93.00 | 0.00% | 1,700 |
| Feb 2014 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Jan 2014 | $94.30 | $95.00 | $91.00 | $93.00 | -1.38% | 3,200 |
| Dec 2013 | $96.15 | $96.15 | $93.15 | $94.30 | -1.92% | 1,200 |
| Nov 2013 | $94.20 | $96.15 | $93.15 | $96.15 | -0.36% | 2,100 |
| Oct 2013 | $94.00 | $96.50 | $92.60 | $96.50 | +2.66% | 26,300 |
| Sep 2013 | $93.00 | $94.00 | $93.00 | $94.00 | +1.08% | 500 |
| Aug 2013 | $93.25 | $96.00 | $92.55 | $93.00 | -0.27% | 107,200 |
| Jul 2013 | $98.25 | $98.25 | $92.50 | $93.25 | -5.09% | 14,700 |
| Jun 2013 | $97.50 | $98.25 | $97.50 | $98.25 | +0.77% | 3,500 |
| May 2013 | $99.50 | $100.25 | $97.50 | $97.50 | -2.01% | 8,300 |
| Apr 2013 | $99.00 | $99.50 | $90.00 | $99.50 | +0.51% | 16,100 |
| Mar 2013 | $97.50 | $99.00 | $93.00 | $99.00 | +1.54% | 6,200 |
| Feb 2013 | $95.00 | $97.50 | $94.00 | $97.50 | +2.63% | 9,600 |
| Jan 2013 | $96.00 | $96.00 | $95.00 | $95.00 | -1.04% | 200 |
| Dec 2012 | $96.00 | $97.50 | $96.00 | $96.00 | 0.00% | 8,000 |
| Nov 2012 | $96.50 | $96.50 | $92.00 | $96.00 | -0.52% | 5,200 |
| Oct 2012 | $94.00 | $96.50 | $94.00 | $96.50 | +2.66% | 5,700 |
| Sep 2012 | $90.93 | $94.00 | $90.00 | $94.00 | +3.38% | 1,900 |
| Aug 2012 | $93.75 | $94.75 | $90.93 | $90.93 | -2.23% | 4,700 |
| Jul 2012 | $92.01 | $93.00 | $91.25 | $93.00 | +1.08% | 4,600 |
| Jun 2012 | $92.01 | $92.01 | $92.01 | $92.01 | 0.00% | 0 |
| May 2012 | $94.50 | $94.50 | $92.00 | $92.01 | -2.63% | 1,000 |
| Apr 2012 | $87.40 | $94.50 | $85.36 | $94.50 | +8.12% | 8,500 |
| Mar 2012 | $90.88 | $90.88 | $87.30 | $87.40 | -3.83% | 300 |
| Feb 2012 | $91.00 | $91.00 | $90.50 | $90.88 | +0.42% | 17,000 |
| Jan 2012 | $89.50 | $90.99 | $87.50 | $90.50 | +1.12% | 133,900 |
| Dec 2011 | $87.00 | $89.50 | $87.00 | $89.50 | +2.87% | 2,000 |
| Nov 2011 | $84.98 | $91.10 | $84.98 | $87.00 | +2.38% | 1,000 |
| Oct 2011 | $89.50 | $90.00 | $84.98 | $84.98 | -5.05% | 35,800 |
| Sep 2011 | $90.00 | $90.00 | $82.00 | $89.50 | +1.70% | 46,900 |
| Aug 2011 | $81.00 | $88.00 | $81.00 | $88.00 | +8.64% | 19,200 |
| Jul 2011 | $83.00 | $85.00 | $81.00 | $81.00 | -2.41% | 36,200 |
| Jun 2011 | $82.50 | $83.00 | $80.05 | $83.00 | +0.61% | 4,800 |
| May 2011 | $82.75 | $83.00 | $80.00 | $82.50 | -0.30% | 2,300 |
| Apr 2011 | $78.05 | $85.00 | $78.05 | $82.75 | +6.02% | 35,900 |
| Mar 2011 | $77.01 | $84.00 | $77.00 | $78.05 | +1.35% | 1,100 |
| Feb 2011 | $78.00 | $79.50 | $77.01 | $77.01 | -1.27% | 1,600 |
| Jan 2011 | $78.50 | $82.00 | $77.00 | $78.00 | -0.64% | 2,100 |
| Dec 2010 | $80.60 | $83.00 | $77.00 | $78.50 | -2.61% | 10,800 |
| Nov 2010 | $82.50 | $82.50 | $80.50 | $80.60 | -2.30% | 6,200 |
| Oct 2010 | $80.25 | $86.00 | $77.15 | $82.50 | +2.80% | 33,100 |
| Sep 2010 | $76.00 | $82.00 | $76.00 | $80.25 | +5.59% | 13,700 |
| Aug 2010 | $80.00 | $84.00 | $76.00 | $76.00 | -5.00% | 5,000 |
| Jul 2010 | $82.00 | $82.50 | $71.00 | $80.00 | -2.44% | 8,100 |
| Jun 2010 | $78.00 | $82.00 | $75.50 | $82.00 | +5.13% | 1,300 |
| May 2010 | $79.00 | $79.00 | $75.25 | $78.00 | -1.27% | 1,000 |
| Apr 2010 | $75.00 | $79.00 | $75.00 | $79.00 | +5.33% | 3,200 |
| Mar 2010 | $75.25 | $80.00 | $75.00 | $75.00 | 0.00% | 5,600 |
| Feb 2010 | $75.50 | $78.00 | $73.90 | $75.00 | -0.66% | 7,800 |
| Jan 2010 | $75.00 | $76.05 | $67.00 | $75.50 | +0.67% | 11,800 |
| Dec 2009 | $68.25 | $75.00 | $65.00 | $75.00 | +9.89% | 700 |
| Nov 2009 | $65.00 | $68.25 | $65.00 | $68.25 | -2.50% | 1,000 |
| Oct 2009 | $63.12 | $74.00 | $63.12 | $70.00 | +10.90% | 5,200 |
| Sep 2009 | $65.00 | $65.00 | $63.10 | $63.12 | -2.89% | 200 |
| Aug 2009 | $74.00 | $74.00 | $65.00 | $65.00 | -12.16% | 5,700 |
| Jul 2009 | $65.00 | $78.25 | $64.00 | $74.00 | +13.85% | 1,300 |
| Jun 2009 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 0 |
| May 2009 | $72.00 | $76.00 | $63.00 | $65.00 | -9.72% | 1,100 |
| Apr 2009 | $68.00 | $72.00 | $63.00 | $72.00 | +5.88% | 33,800 |
| Mar 2009 | $62.10 | $68.00 | $62.10 | $68.00 | +9.50% | 55,300 |
| Feb 2009 | $66.00 | $68.00 | $62.10 | $62.10 | -5.91% | 267,100 |
| Jan 2009 | $60.50 | $66.00 | $60.50 | $66.00 | +9.09% | 700 |
| Dec 2008 | $70.00 | $70.00 | $58.10 | $60.50 | -13.57% | 400 |
| Nov 2008 | $69.00 | $70.00 | $69.00 | $70.00 | +9.38% | 200 |
| Oct 2008 | $74.25 | $74.25 | $58.45 | $64.00 | -13.80% | 2,900 |
| Sep 2008 | $74.25 | $74.25 | $74.25 | $74.25 | 0.00% | 0 |
| Aug 2008 | $77.00 | $77.00 | $73.00 | $74.25 | -3.57% | 400 |
| Jul 2008 | $72.10 | $77.00 | $69.00 | $77.00 | +6.80% | 3,400 |
| Jun 2008 | $72.10 | $72.10 | $72.10 | $72.10 | 0.00% | 0 |
| May 2008 | $72.10 | $72.10 | $72.10 | $72.10 | 0.00% | 0 |
| Apr 2008 | $72.10 | $72.10 | $72.10 | $72.10 | 0.00% | 0 |
| Mar 2008 | $77.50 | $77.50 | $72.10 | $72.10 | -6.97% | 200 |
| Feb 2008 | $83.00 | $83.00 | $72.25 | $77.50 | -6.63% | 300 |
| Jan 2008 | $75.25 | $85.00 | $75.25 | $83.00 | +10.30% | 2,600 |
| Dec 2007 | $79.00 | $82.00 | $73.10 | $75.25 | -4.75% | 1,200 |
| Nov 2007 | $80.00 | $80.00 | $73.10 | $79.00 | -1.25% | 1,400 |
| Oct 2007 | $77.50 | $80.00 | $74.50 | $80.00 | +3.23% | 1,500 |
| Sep 2007 | $77.50 | $79.50 | $73.25 | $77.50 | 0.00% | 3,900 |
| Aug 2007 | $78.25 | $79.50 | $76.00 | $77.50 | -0.96% | 900 |
| Jul 2007 | $75.50 | $87.00 | $73.10 | $78.25 | +3.64% | 2,500 |
| Jun 2007 | $82.50 | $85.00 | $75.50 | $75.50 | -8.87% | 1,300 |
| May 2007 | $75.25 | $82.85 | $75.25 | $82.85 | +10.10% | 1,400 |
| Apr 2007 | $75.25 | $75.25 | $75.25 | $75.25 | 0.00% | 0 |
| Mar 2007 | $80.50 | $80.50 | $75.00 | $75.25 | -6.52% | 400 |
| Feb 2007 | $80.50 | $80.50 | $80.50 | $80.50 | 0.00% | 0 |
| Jan 2007 | $80.50 | $80.50 | $75.75 | $80.50 | 0.00% | 1,400 |
| Dec 2006 | $78.00 | $80.50 | $78.00 | $80.50 | +3.21% | 300 |
| Nov 2006 | $78.00 | $78.00 | $78.00 | $78.00 | 0.00% | 0 |
| Oct 2006 | $77.75 | $78.00 | $75.00 | $78.00 | +0.32% | 600 |
| Sep 2006 | $77.75 | $77.75 | $77.75 | $77.75 | 0.00% | 0 |
| Aug 2006 | $72.30 | $77.75 | $72.30 | $77.75 | +7.54% | 900 |
| Jul 2006 | $72.30 | $72.30 | $72.30 | $72.30 | 0.00% | 0 |
| Jun 2006 | $75.75 | $84.50 | $72.25 | $72.30 | -4.55% | 1,000 |
| May 2006 | $75.50 | $76.50 | $72.15 | $75.75 | +0.33% | 900 |
| Apr 2006 | $75.00 | $75.50 | $75.00 | $75.50 | -3.51% | 400 |
| Mar 2006 | $74.00 | $78.25 | $74.00 | $78.25 | +9.52% | 800 |
| Feb 2006 | $83.00 | $83.00 | $71.45 | $71.45 | -13.92% | 100 |
| Jan 2006 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 0 |
| Dec 2005 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 0 |
| Nov 2005 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 2,000 |
| Oct 2005 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 0 |
| Sep 2005 | $72.60 | $83.00 | $72.60 | $83.00 | +14.33% | 900 |
| Aug 2005 | $78.00 | $78.00 | $72.60 | $72.60 | -6.92% | 400 |
| Jul 2005 | $72.50 | $79.75 | $72.25 | $78.00 | +7.59% | 1,500 |
| Jun 2005 | $72.50 | $72.50 | $72.50 | $72.50 | 0.00% | 400 |
| May 2005 | $79.25 | $79.25 | $72.50 | $72.50 | -8.52% | 600 |
| Apr 2005 | $68.35 | $79.25 | $68.35 | $79.25 | +15.95% | 2,700 |
| Mar 2005 | $79.00 | $79.00 | $68.25 | $68.35 | -13.48% | 400 |
| Feb 2005 | $71.15 | $79.00 | $71.15 | $79.00 | +11.03% | 1,700 |
| Jan 2005 | $70.38 | $71.15 | $70.38 | $71.15 | +1.09% | 400 |
| Dec 2004 | $69.25 | $100.50 | $69.25 | $70.38 | +1.63% | 2,100 |
| Nov 2004 | $66.75 | $74.50 | $66.75 | $69.25 | +3.75% | 1,400 |
| Oct 2004 | $76.50 | $77.00 | $66.75 | $66.75 | +3.89% | 8,500 |
| Sep 2004 | $64.25 | $64.25 | $64.25 | $64.25 | 0.00% | 0 |
| Aug 2004 | $63.25 | $72.75 | $63.25 | $64.25 | +1.58% | 800 |
| Jul 2004 | $67.75 | $71.88 | $63.00 | $63.25 | -6.64% | 5,400 |
| Jun 2004 | $69.50 | $69.50 | $62.50 | $67.75 | -2.52% | 1,000 |
| May 2004 | $70.25 | $72.00 | $63.05 | $69.50 | +10.30% | 3,000 |
| Apr 2004 | $65.50 | $65.50 | $63.01 | $63.01 | -3.80% | 600 |
| Mar 2004 | $70.50 | $70.50 | $65.50 | $65.50 | -7.09% | 100 |
| Feb 2004 | $70.50 | $70.50 | $70.50 | $70.50 | 0.00% | 0 |
| Jan 2004 | $70.50 | $70.50 | $70.50 | $70.50 | 0.00% | 0 |
| Dec 2003 | $70.50 | $70.50 | $70.50 | $70.50 | 0.00% | 0 |
| Nov 2003 | $74.05 | $74.05 | $67.05 | $70.50 | -4.79% | 900 |
| Oct 2003 | $67.11 | $74.05 | $67.11 | $74.05 | +10.34% | 3,000 |
| Sep 2003 | $68.20 | $68.20 | $67.11 | $67.11 | -1.60% | 100 |
| Aug 2003 | $84.00 | $84.00 | $67.10 | $68.20 | -18.81% | 1,500 |
| Jul 2003 | $82.00 | $84.00 | $82.00 | $84.00 | +2.44% | 300 |
| Jun 2003 | $79.88 | $85.75 | $68.00 | $82.00 | +2.65% | 66,800 |
| May 2003 | $67.00 | $80.25 | $65.26 | $79.88 | +19.22% | 40,800 |
| Apr 2003 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 0 |
| Mar 2003 | $68.25 | $68.25 | $66.16 | $67.00 | -1.83% | 600 |
| Feb 2003 | $67.00 | $69.30 | $65.51 | $68.25 | +1.87% | 2,200 |
| Jan 2003 | $65.00 | $67.00 | $65.00 | $67.00 | +2.29% | 200 |
| Dec 2002 | $64.50 | $68.75 | $64.50 | $65.50 | -9.03% | 1,300 |
| Nov 2002 | $66.30 | $72.00 | $66.30 | $72.00 | +8.60% | 100 |
| Oct 2002 | $68.50 | $68.50 | $64.01 | $66.30 | -3.21% | 700 |
| Sep 2002 | $68.50 | $68.50 | $68.50 | $68.50 | 0.00% | 0 |
| Aug 2002 | $70.55 | $72.00 | $67.00 | $68.50 | +6.20% | 5,500 |
| Jul 2002 | $61.50 | $64.50 | $61.50 | $64.50 | +4.88% | 600 |
| Jun 2002 | $61.50 | $61.50 | $61.50 | $61.50 | 0.00% | 400 |
| May 2002 | $66.00 | $66.00 | $60.45 | $61.50 | -6.82% | 700 |
| Apr 2002 | $66.00 | $66.00 | $66.00 | $66.00 | 0.00% | 0 |
| Mar 2002 | $65.00 | $66.00 | $63.50 | $66.00 | +1.54% | 400 |
| Feb 2002 | $63.50 | $65.00 | $63.25 | $65.00 | +2.36% | 300 |
| Jan 2002 | $61.25 | $63.50 | $60.00 | $63.50 | +3.67% | 700 |
| Dec 2001 | $61.25 | $61.25 | $61.25 | $61.25 | 0.00% | 0 |
| Nov 2001 | $61.25 | $61.25 | $61.25 | $61.25 | 0.00% | 0 |
| Oct 2001 | $61.25 | $61.25 | $61.25 | $61.25 | 0.00% | 0 |
| Sep 2001 | $59.15 | $61.25 | $59.15 | $61.25 | -1.61% | 300 |
| Aug 2001 | $63.00 | $63.00 | $59.05 | $62.25 | -1.19% | 600 |
| Jul 2001 | $58.25 | $63.00 | $58.25 | $63.00 | +8.15% | 3,000 |
| Jun 2001 | $58.00 | $58.30 | $58.00 | $58.25 | +0.43% | 200 |
| May 2001 | $58.63 | $60.25 | $58.00 | $58.00 | +1.22% | 800 |
| Apr 2001 | $62.00 | $62.38 | $57.00 | $57.30 | -7.58% | 800 |
| Mar 2001 | $59.50 | $62.00 | $59.50 | $62.00 | +4.20% | 200 |
| Feb 2001 | $63.75 | $63.75 | $59.50 | $59.50 | -1.24% | 14,500 |
| Jan 2001 | $59.00 | $65.00 | $59.00 | $60.25 | +2.12% | 1,400 |
| Dec 2000 | $60.00 | $61.00 | $59.00 | $59.00 | +0.85% | 1,200 |
| Nov 2000 | $59.50 | $61.50 | $58.50 | $58.50 | -1.68% | 1,200 |
| Oct 2000 | $59.75 | $61.00 | $57.25 | $59.50 | -0.42% | 600 |
| Sep 2000 | $59.75 | $59.75 | $59.75 | $59.75 | 0.00% | 0 |
| Aug 2000 | $59.00 | $59.75 | $59.00 | $59.75 | +1.27% | 200 |
| Jul 2000 | $56.00 | $60.00 | $56.00 | $59.00 | +5.36% | 1,500 |
| Jun 2000 | $55.75 | $60.00 | $55.75 | $56.00 | +0.45% | 600 |
| May 2000 | $56.13 | $59.00 | $55.75 | $55.75 | -0.67% | 300 |
| Apr 2000 | $57.00 | $59.50 | $56.13 | $56.13 | -1.54% | 500 |
| Mar 2000 | $57.00 | $61.75 | $56.00 | $57.00 | 0.00% | 2,400 |
| Feb 2000 | $62.13 | $62.13 | $57.00 | $57.00 | -8.25% | 200 |
| Jan 2000 | $66.25 | $66.25 | $60.00 | $62.13 | -6.23% | 900 |
| Dec 1999 | $65.50 | $67.50 | $65.25 | $66.25 | -4.33% | 1,400 |
| Nov 1999 | $68.00 | $69.25 | $65.75 | $69.25 | +1.84% | 400 |
| Oct 1999 | $67.25 | $75.25 | $65.25 | $68.00 | +2.64% | 800 |
| Sep 1999 | $76.00 | $76.00 | $63.50 | $66.25 | -12.83% | 2,300 |
| Aug 1999 | $76.00 | $76.00 | $76.00 | $76.00 | 0.00% | 0 |
| Jul 1999 | $76.00 | $76.50 | $74.00 | $76.00 | 0.00% | 3,200 |
| Jun 1999 | $77.00 | $77.38 | $76.00 | $76.00 | -1.30% | 800 |
| May 1999 | $75.88 | $77.00 | $75.88 | $77.00 | -1.28% | 300 |
| Apr 1999 | $80.00 | $80.00 | $77.25 | $78.00 | -2.50% | 900 |
| Mar 1999 | $80.00 | $80.00 | $80.00 | $80.00 | 0.00% | 0 |
| Feb 1999 | $80.00 | $80.00 | $80.00 | $80.00 | 0.00% | 0 |
| Jan 1999 | $76.00 | $80.00 | $76.00 | $80.00 | +5.26% | 300 |
| Dec 1998 | $75.50 | $77.95 | $75.38 | $76.00 | +0.66% | 600 |
| Nov 1998 | $75.00 | $75.50 | $75.00 | $75.50 | +0.67% | 1,000 |
| Oct 1998 | $75.63 | $76.00 | $75.00 | $75.00 | -0.83% | 5,700 |
| Sep 1998 | $83.00 | $83.00 | $75.00 | $75.63 | -8.89% | 700 |
| Aug 1998 | $77.00 | $83.00 | $77.00 | $83.00 | +7.79% | 100 |
| Jul 1998 | $71.25 | $77.00 | $71.25 | $77.00 | +8.07% | 300 |
| Jun 1998 | $70.13 | $72.00 | $70.13 | $71.25 | +1.60% | 1,100 |
| May 1998 | $71.34 | $80.13 | $70.00 | $70.13 | -1.71% | 600 |
| Apr 1998 | $69.50 | $71.34 | $69.50 | $71.34 | +2.65% | 500 |
| Mar 1998 | $73.19 | $73.19 | $65.00 | $69.50 | -5.04% | 800 |
| Feb 1998 | $61.25 | $73.19 | $61.25 | $73.19 | +19.49% | 100 |
| Jan 1998 | $61.25 | $61.25 | $61.25 | $61.25 | 0.00% | 0 |
| Dec 1997 | $62.50 | $72.00 | $60.88 | $61.25 | -2.00% | 500 |
| Nov 1997 | $63.00 | $63.00 | $62.50 | $62.50 | -0.79% | 300 |
| Oct 1997 | $60.13 | $64.88 | $59.88 | $63.00 | +2.86% | 1,300 |
| Sep 1997 | $63.63 | $65.38 | $60.38 | $61.25 | +0.41% | 700 |
| Aug 1997 | $57.63 | $63.19 | $57.63 | $61.00 | +1.24% | 1,400 |
| Jul 1997 | $57.00 | $60.25 | $57.00 | $60.25 | +5.70% | 700 |
| Jun 1997 | $55.25 | $62.00 | $55.25 | $57.00 | +3.17% | 1,300 |
| May 1997 | $62.00 | $62.00 | $55.25 | $55.25 | -8.30% | 1,000 |
| Apr 1997 | $58.63 | $60.25 | $55.00 | $60.25 | +2.77% | 1,200 |
| Mar 1997 | $54.13 | $59.50 | $54.13 | $58.63 | +8.31% | 1,100 |
| Feb 1997 | $54.38 | $57.67 | $53.00 | $54.13 | -0.46% | 2,000 |
| Jan 1997 | $55.75 | $56.59 | $53.88 | $54.38 | -2.47% | 800 |
| Dec 1996 | $55.88 | $55.88 | $53.00 | $55.75 | -0.22% | 200 |
| Nov 1996 | $54.50 | $55.88 | $52.75 | $55.88 | +2.52% | 1,600 |
| Oct 1996 | $56.75 | $56.75 | $52.75 | $54.50 | -3.96% | 500 |
| Sep 1996 | $52.80 | $56.75 | $52.80 | $56.75 | +7.49% | 200 |
| Aug 1996 | $52.25 | $54.75 | $52.25 | $52.80 | +1.05% | 1,200 |
| Jul 1996 | $52.50 | $52.50 | $52.25 | $52.25 | -0.48% | 100 |
| Jun 1996 | $52.25 | $53.50 | $52.25 | $52.50 | -0.86% | 1,100 |
| May 1996 | $52.50 | $54.55 | $52.25 | $52.95 | +0.86% | 800 |
| Apr 1996 | $56.80 | $56.80 | $52.50 | $52.50 | -7.57% | 1,200 |
| Mar 1996 | $57.75 | $58.34 | $56.25 | $56.80 | -1.65% | 600 |
| Feb 1996 | $57.00 | $58.38 | $57.00 | $57.75 | +1.32% | 700 |
| Jan 1996 | $57.30 | $57.63 | $56.13 | $57.00 | -0.52% | 400 |
| Dec 1995 | $55.75 | $58.75 | $55.75 | $57.30 | +2.77% | 2,700 |
| Nov 1995 | $57.00 | $57.00 | $55.75 | $55.75 | -2.19% | 200 |
| Oct 1995 | $54.13 | $57.20 | $53.75 | $57.00 | +5.31% | 1,400 |
| Sep 1995 | $53.05 | $54.70 | $53.05 | $54.13 | +2.03% | 1,100 |
| Aug 1995 | $53.05 | $53.05 | $53.05 | $53.05 | 0.00% | 0 |
| Jul 1995 | $47.00 | $53.05 | $47.00 | $53.05 | 0.00% | 800 |
| Jun 1995 | $52.66 | $53.05 | $52.50 | $53.05 | +0.74% | 200 |
| May 1995 | $51.00 | $52.75 | $51.00 | $52.66 | +3.50% | 700 |
| Apr 1995 | $51.50 | $52.00 | $50.88 | $50.88 | -1.21% | 300 |
| Mar 1995 | $49.34 | $51.50 | $49.34 | $51.50 | +4.37% | 200 |
| Feb 1995 | $49.25 | $49.34 | $45.63 | $49.34 | +0.19% | 800 |
| Jan 1995 | $45.91 | $49.25 | $45.50 | $49.25 | +7.28% | 300 |
| Dec 1994 | $45.20 | $45.91 | $45.00 | $45.91 | +1.56% | 200 |
| Nov 1994 | $47.59 | $47.59 | $45.00 | $45.20 | -5.02% | 300 |
| Oct 1994 | $47.63 | $47.63 | $47.09 | $47.59 | -0.07% | 200 |
| Sep 1994 | $51.75 | $51.75 | $47.63 | $47.63 | -7.97% | 200 |
| Aug 1994 | $48.84 | $51.75 | $48.00 | $51.75 | +5.95% | 300 |
| Jul 1994 | $50.20 | $50.20 | $48.84 | $48.84 | -2.71% | 100 |
| Jun 1994 | $50.38 | $53.13 | $49.70 | $50.20 | +0.66% | 1,400 |
| May 1994 | $51.13 | $51.50 | $49.00 | $49.88 | +5.56% | 3,100 |
| Apr 1994 | $50.59 | $51.16 | $47.25 | $47.25 | – | 400 |
Seasonality
NSARP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | -0.9% | 0.4% | 0.1% | -0.9% | 1.0% | 0.5% | -0.6% | 1.6% | -1.9% | 0.8% | 0.0% |
| Months up | 8 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 1.3% | 0.6% | -1.7% | 3.4% | -2.8% | 1.4% | -1.8% | -0.6% | -1.5% | 0.5% | ||
| 2025 | 0.0% | -4.8% | 2.9% | -1.2% | 2.7% | -2.8% | 3.4% | 0.4% | 3.5% | 0.6% | -1.9% | 0.9% |
| 2024 | 9.5% | -1.9% | 1.3% | -2.7% | 0.7% | 2.2% | 3.7% | -2.8% | 11.4% | -5.1% | -1.4% | 2.2% |
| 2023 | 0.7% | 0.0% | 2.2% | 1.3% | 0.0% | 0.0% | 1.3% | -12.8% | 5.3% | -8.3% | 2.2% | -3.9% |
| 2022 | -0.0% | -1.7% | -1.5% | -2.1% | -12.7% | 6.1% | 2.9% | 4.0% | -7.6% | -7.1% | 1.9% | 1.6% |
| 2021 | -0.4% | -0.0% | 3.6% | -2.7% | -1.2% | -0.1% | 2.1% | 0.0% | 0.0% | 1.1% | 3.4% | -4.0% |
| 2020 | 1.1% | 2.0% | -5.4% | 2.7% | 2.0% | 4.8% | -5.2% | 2.5% | 4.0% | -3.6% | 1.0% | 2.9% |
| 2019 | 2.7% | 0.9% | 0.0% | 1.5% | -0.9% | -0.4% | 1.0% | 0.5% | 1.0% | 0.1% | 1.0% | -1.0% |
| 2018 | 1.1% | -2.2% | 0.7% | 1.8% | 1.0% | 0.0% | -3.7% | 3.1% | -0.5% | 0.7% | -1.6% | 1.5% |
| 2017 | 3.8% | -2.1% | 2.4% | -1.2% | 2.3% | -1.3% | 1.1% | 0.0% | 0.0% | 2.2% | 2.7% | 0.0% |