Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sas Ab ADR (OP: SASDY )

0.1000 UNCHANGED
Last Price Updated: 11:44 AM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.10%)
Oct 28, 2021 0.3575 0.3575 0.3575 0.3575 500 -0.00(-0.69%)
Oct 27, 2021 0.3600 0.3600 0.3600 0.3600 1,001 +0.00(+0.84%)
Oct 26, 2021 0.3570 0.3570 0.3570 0.3570 1,000 -0.00(-0.83%)
Oct 25, 2021 0.3740 0.3740 0.3600 0.3600 1,267 -0.09(-20.00%)
Oct 19, 2021 0.4500 0.4500 0.4500 0 +0.04(+11.11%)
Oct 18, 2021 0.4050 0.4050 0.4050 0.4050 500 -0.00(-0.74%)
Oct 15, 2021 0.4100 0.4100 0.4080 0.4080 3,000 +0.00(+0.74%)
Oct 13, 2021 0.4050 0.4050 0.4050 0 -0.01(-2.64%)
Oct 11, 2021 0.4160 0.4160 0.4160 0 +0.00(+0.00%)
Oct 08, 2021 0.3850 0.4160 0.3850 0.4160 6,004 +0.00(+1.07%)
Oct 07, 2021 0.4116 0.4116 0.4116 0.4116 1,500 -0.03(-6.84%)
Oct 06, 2021 0.4418 0.4418 0.4150 0.4418 810 +0.03(+7.76%)
Oct 05, 2021 0.4100 0.4100 0.4100 0.4100 4,500 +0.00(+0.00%)
Oct 04, 2021 0.4100 0.4100 0.4100 0.4100 3,250 -0.01(-2.38%)
Oct 01, 2021 0.4200 0.4200 0.4200 0.4200 500 +0.01(+1.20%)
Sep 29, 2021 0.4150 0.4150 0.4150 0 +0.01(+2.29%)
Sep 28, 2021 0.4348 0.4348 0.4014 0.4057 233,143 -0.04(-9.84%)
Sep 27, 2021 0.4490 0.4783 0.4490 0.4500 3,750 +0.02(+4.09%)
Sep 23, 2021 0.4323 0.4323 0.4323 0 +0.00(+1.08%)
Sep 21, 2021 0.4277 0.4277 0.4277 0 -0.01(-1.36%)
Sep 20, 2021 0.4336 0.4336 0.4200 0.4336 2,777 -0.01(-1.45%)
Sep 17, 2021 0.4650 0.4650 0.4200 0.4400 5,866 -0.00(-0.79%)
Sep 16, 2021 0.4435 0.4435 0.4435 0.4435 649 -0.01(-3.19%)
Sep 15, 2021 0.4581 0.4581 0.4581 0.4581 385 +0.00(+0.33%)
Sep 14, 2021 0.4566 0.4566 0.4566 0.4566 777 +0.04(+10.34%)
Sep 13, 2021 0.4138 0.4138 0.4138 0.4138 300 -0.07(-14.24%)
Sep 07, 2021 0.4825 0.4825 0.4825 0 +0.00(+0.60%)
Sep 02, 2021 0.4796 0.4796 0.4796 0 +0.02(+4.78%)
Aug 30, 2021 0.4577 0.4577 0.4577 0 -0.00(-0.63%)
Aug 27, 2021 0.4606 0.4606 0.4606 0.4606 7,777 -0.01(-1.43%)
Aug 25, 2021 0.4673 0.4673 0.4673 0 +0.01(+1.43%)
Aug 24, 2021 0.4607 0.4607 0.4607 0.4607 777 +0.01(+2.38%)
Aug 23, 2021 0.4500 0.4500 0.4500 0.4500 777 +0.04(+8.91%)
Aug 20, 2021 0.4132 0.4132 0.4132 0.4132 1,000 +0.00(+0.05%)
Aug 19, 2021 0.4522 0.4522 0.4130 0.4130 39,358 -0.04(-9.57%)
Aug 18, 2021 0.4567 0.4567 0.4567 0.4567 7,777 -0.00(-0.52%)
Aug 17, 2021 0.4591 0.4591 0.4500 0.4591 5,000 -0.00(-0.20%)
Aug 12, 2021 0.4600 0.4600 0.4600 0 -0.01(-1.41%)
Aug 11, 2021 0.4500 0.4666 0.4500 0.4666 600 +0.00(+0.24%)
Aug 09, 2021 0.4655 0.4655 0.4655 0 -0.01(-1.44%)
Aug 06, 2021 0.4723 0.4723 0.4723 0.4723 100 -0.02(-3.61%)
Aug 05, 2021 0.4707 0.4900 0.4707 0.4900 385 +0.01(+2.10%)
Aug 03, 2021 0.4799 0.4799 0.4799 0 -0.00(-0.66%)
Jul 30, 2021 0.4831 0.4831 0.4831 0 +0.01(+1.13%)
Jul 23, 2021 0.4777 0.4777 0.4777 0 -0.01(-1.77%)
Jul 22, 2021 0.4754 0.4863 0.4754 0.4863 967 +0.01(+2.08%)
Jul 21, 2021 0.4639 0.4764 0.4639 0.4764 777 +0.02(+4.52%)
Jul 20, 2021 0.4558 0.4558 0.4558 0.4558 1,000 -0.00(-0.91%)
Jul 19, 2021 0.4664 0.4664 0.4552 0.4600 37,777 -0.02(-3.71%)
Jul 16, 2021 0.4914 0.4914 0.4712 0.4777 57,777 -0.01(-1.24%)
Jul 15, 2021 0.4946 0.4946 0.4836 0.4837 30,025 -0.02(-3.26%)
Jul 14, 2021 0.4622 0.5045 0.4622 0.5000 62,777 +0.03(+7.00%)
Jul 13, 2021 0.4673 0.4673 0.4673 0.4673 170 -0.02(-4.50%)
Jul 12, 2021 0.4674 0.5122 0.4674 0.4893 2,777 -0.01(-1.15%)
Jul 09, 2021 0.5163 0.5163 0.4945 0.4950 7,777 +0.01(+2.76%)
Jul 06, 2021 0.4817 0.4817 0.4817 0 -0.00(-0.58%)
Jul 01, 2021 0.4845 0.4845 0.4845 0 -0.00(-0.19%)
Jun 30, 2021 0.4854 0.4991 0.4854 0.4854 7,777 -0.00(-0.47%)
Jun 29, 2021 0.4877 0.4877 0.4877 0.4877 400 -0.02(-4.76%)
Jun 28, 2021 0.4752 0.5121 0.4673 0.5121 18,962 +0.02(+3.85%)
Jun 24, 2021 0.4931 0.4931 0.4931 0 -0.01(-1.44%)
Jun 22, 2021 0.5003 0.5003 0.5003 0 -0.01(-1.15%)
Jun 21, 2021 0.5061 0.5061 0.5061 0.5061 150 +0.03(+5.72%)
Jun 17, 2021 0.4787 0.4787 0.4787 0 -0.04(-7.21%)
Jun 15, 2021 0.5159 0.5159 0.5159 0 +0.02(+3.18%)
Jun 11, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.61%)
Jun 10, 2021 0.5123 0.5187 0.5050 0.5187 4,777 -0.01(-1.20%)
Jun 09, 2021 0.5200 0.5400 0.5200 0.5250 26,100 +0.01(+2.32%)
Jun 08, 2021 0.5131 0.5131 0.5131 0.5131 3,420 +0.02(+4.84%)
Jun 07, 2021 0.4650 0.4894 0.4560 0.4894 27,777 +0.01(+2.49%)
Jun 04, 2021 0.4471 0.4800 0.4471 0.4775 47,777 +0.01(+1.60%)
Jun 03, 2021 0.4700 0.4700 0.4700 0.4700 777 +0.01(+1.31%)
Jun 02, 2021 0.4639 0.4639 0.4639 0.4639 250 -0.02(-3.70%)
Jun 01, 2021 0.4817 0.4817 0.4817 0.4817 300 +0.01(+1.45%)
May 28, 2021 0.4650 0.4748 0.4624 0.4748 19,500 +0.01(+2.11%)
May 25, 2021 0.4650 0.4650 0.4650 0 -0.04(-8.30%)
May 24, 2021 0.5071 0.5071 0.5071 0.5071 2,350 +0.02(+4.66%)
May 21, 2021 0.4845 0.4845 0.4845 0.4845 777 -0.00(-0.21%)
May 20, 2021 0.4619 0.4855 0.4619 0.4855 2,777 -0.02(-3.50%)
May 19, 2021 0.5031 0.5031 0.5031 0.5031 315 -0.01(-1.35%)
May 18, 2021 0.4875 0.5100 0.4875 0.5100 2,790 +0.03(+5.28%)
May 17, 2021 0.4874 0.4874 0.4844 0.4844 38,850 -0.00(-0.21%)
May 14, 2021 0.4854 0.4854 0.4854 0.4854 5,144 -0.00(-0.29%)
May 13, 2021 0.4900 0.4900 0.4868 0.4868 13,100 +0.01(+1.42%)
May 12, 2021 0.4780 0.4800 0.4780 0.4800 5,577 +0.00(+0.42%)
May 11, 2021 0.4886 0.4886 0.4780 0.4780 5,446 -0.02(-4.25%)
May 10, 2021 0.4796 0.4992 0.4796 0.4992 8,750 +0.05(+10.93%)
May 05, 2021 0.4500 0.4500 0.4500 0 -0.04(-7.41%)
May 03, 2021 0.4860 0.4860 0.4860 0 -0.00(-0.82%)
Apr 30, 2021 0.4900 0.4900 0.4900 2 +0.00(+0.00%)
Apr 29, 2021 0.5050 0.5050 0.4642 0.4900 28,200 +0.02(+4.50%)
Apr 28, 2021 0.4840 0.5000 0.4689 0.4689 6,577 -0.01(-1.14%)
Apr 26, 2021 0.4743 0.4743 0.4743 0 +0.01(+3.11%)
Apr 22, 2021 0.4600 0.4600 0.4600 0 +0.01(+1.93%)
Apr 20, 2021 0.4513 0.4513 0.4513 0 -0.05(-9.96%)
Apr 19, 2021 0.5012 0.5012 0.4817 0.5012 2,500 +0.05(+11.38%)
Apr 15, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 13, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Apr 12, 2021 0.4700 0.4700 0.4600 0.4600 31,000 -0.01(-2.13%)
Apr 09, 2021 0.4700 0.4700 0.4700 0.4700 2,600 -0.01(-1.05%)
Apr 08, 2021 0.4750 0.4750 0.4750 43 +0.00(+0.00%)
Apr 07, 2021 0.4800 0.4800 0.4500 0.4750 81,980 -0.03(-5.00%)
Apr 06, 2021 0.5010 0.5010 0.5000 0.5000 15,134 +0.01(+1.52%)
Apr 05, 2021 0.4900 0.5000 0.4800 0.4925 106,511 +0.01(+2.07%)
Apr 01, 2021 0.4825 0.4825 0.4825 0.4825 20,000 +0.01(+2.22%)
Mar 31, 2021 0.5000 0.5000 0.4700 0.4720 100,775 +0.00(+0.43%)
Mar 30, 2021 0.4600 0.4700 0.4600 0.4700 155,625 +0.02(+4.44%)
Mar 29, 2021 0.4534 0.4534 0.4322 0.4500 143,781 +0.04(+11.11%)
Mar 25, 2021 0.4050 0.4050 0.4050 0 -0.03(-6.90%)
Mar 24, 2021 0.4250 0.4450 0.4250 0.4350 466,977 +0.02(+4.07%)
Mar 23, 2021 0.4300 0.4300 0.4000 0.4180 262,777 -0.04(-8.93%)
Mar 22, 2021 0.4600 0.4690 0.4430 0.4590 904,206 +0.01(+2.00%)
Mar 19, 2021 0.4500 0.4895 0.4400 0.4500 9,600 -0.03(-7.22%)
Mar 18, 2021 0.4980 0.4980 0.4700 0.4850 294,695 +0.01(+2.32%)
Mar 17, 2021 0.4825 0.4825 0.4695 0.4740 59,132 -0.00(-0.67%)
Mar 16, 2021 0.4950 0.4950 0.4170 0.4772 159,151 -0.03(-5.03%)
Mar 15, 2021 0.4950 0.5325 0.4550 0.5025 343,890 +0.00(+0.50%)
Mar 12, 2021 0.4950 0.5000 0.4700 0.5000 403,900 -0.08(-13.79%)
Mar 11, 2021 0.4500 0.5800 0.4500 0.5800 154,650 +0.10(+22.11%)
Mar 10, 2021 0.4710 0.4850 0.4575 0.4750 61,077 +0.00(+0.53%)
Mar 09, 2021 0.5000 0.5000 0.4300 0.4725 110,994 -0.07(-12.17%)
Mar 08, 2021 0.4950 0.5380 0.4700 0.5380 18,462 +0.08(+18.24%)
Mar 05, 2021 0.4650 0.4650 0.4550 0.4550 1,400 +0.04(+9.11%)
Mar 04, 2021 0.4900 0.4900 0.4170 0.4170 850 -0.07(-14.02%)
Mar 03, 2021 0.4300 0.4850 0.4300 0.4850 25,554 +0.07(+15.48%)
Mar 02, 2021 0.4200 0.4200 0.4200 0.4200 4,000 -0.04(-9.19%)
Mar 01, 2021 0.4650 0.4650 0.4625 0.4625 10,000 +0.02(+3.93%)
Feb 26, 2021 0.4650 0.4650 0.4300 0.4450 12,500 -0.02(-4.30%)
Feb 25, 2021 0.4650 0.4650 0.4650 0.4650 6,325 +0.04(+8.14%)
Feb 24, 2021 0.4300 0.4300 0.4300 0.4300 100 -0.02(-4.97%)
Feb 23, 2021 0.4300 0.4550 0.4300 0.4525 2,492 +0.00(+0.56%)
Feb 22, 2021 0.4700 0.4700 0.4500 0.4500 14,515 -0.03(-6.33%)
Feb 19, 2021 0.4400 0.4804 0.4400 0.4804 5,000 +0.05(+10.44%)
Feb 18, 2021 0.4200 0.4350 0.4175 0.4350 54,600 +0.02(+3.57%)
Feb 17, 2021 0.4175 0.4350 0.4175 0.4200 10,173 +0.01(+3.70%)
Feb 16, 2021 0.4300 0.4300 0.4050 0.4050 2,300 -0.02(-4.71%)
Feb 12, 2021 0.4245 0.4250 0.4245 0.4250 61,700 +0.01(+1.19%)
Feb 11, 2021 0.4050 0.4200 0.4050 0.4200 7,294 +0.01(+3.70%)
Feb 09, 2021 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Feb 08, 2021 0.4050 0.4300 0.4050 0.4050 5,300 -0.00(-1.22%)
Feb 05, 2021 0.4050 0.4100 0.4050 0.4100 4,100 +0.02(+5.07%)
Feb 04, 2021 0.3902 0.3902 0.3902 10 +0.00(+0.00%)
Feb 03, 2021 0.3902 0.3902 0.3902 0.3902 30,000 +0.01(+2.68%)
Feb 02, 2021 0.4350 0.4350 0.3800 0.3800 3,300 -0.04(-9.52%)
Feb 01, 2021 0.4200 0.4200 0.4200 0.4200 180 +0.01(+2.44%)
Jan 28, 2021 0.4100 0.4100 0.4100 0 +0.01(+1.26%)
Jan 27, 2021 0.3750 0.4100 0.3750 0.4049 9,996 +0.00(+0.60%)
Jan 26, 2021 0.3900 0.4025 0.3900 0.4025 3,500 +0.00(+0.63%)
Jan 25, 2021 0.4000 0.4000 0.4000 0.4000 100 +0.01(+1.27%)
Jan 22, 2021 0.4200 0.4200 0.3950 0.3950 1,100 -0.01(-1.25%)
Jan 19, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.93%)
Jan 14, 2021 0.3886 0.3886 0.3886 0 +0.01(+3.63%)
Jan 13, 2021 0.4300 0.4300 0.3750 0.3750 10,679 -0.03(-6.25%)
Jan 12, 2021 0.4200 0.4200 0.4000 0.4000 20,445 -0.01(-3.61%)
Jan 11, 2021 0.4300 0.4300 0.4000 0.4150 28,708 -0.01(-2.92%)
Jan 08, 2021 0.4500 0.4500 0.4250 0.4275 20,000 +0.01(+1.79%)
Jan 07, 2021 0.4000 0.4200 0.4000 0.4200 10,091 +0.00(+0.60%)
Jan 06, 2021 0.4400 0.4400 0.4175 0.4175 19,326 -0.03(-7.22%)
Jan 04, 2021 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Dec 30, 2020 0.4750 0.4750 0.4750 0 +0.05(+12.83%)
Dec 29, 2020 0.4205 0.4210 0.4205 0.4210 6,017 -0.05(-10.43%)
Dec 28, 2020 0.4700 0.4700 0.4365 0.4700 20,255 +0.08(+21.29%)
Dec 24, 2020 0.3875 0.3875 0.3875 0.3875 100 -0.01(-1.90%)
Dec 23, 2020 0.3950 0.3950 0.3950 0.3950 8,040 +0.02(+5.33%)
Dec 22, 2020 0.3850 0.3850 0.3750 0.3750 45,300 +0.01(+1.35%)
Dec 21, 2020 0.3800 0.3950 0.3700 0.3700 35,854 -0.03(-6.33%)
Dec 18, 2020 0.3950 0.3950 0.3950 0.3950 3,500 +0.04(+11.27%)
Dec 17, 2020 0.3900 0.4669 0.3550 0.3550 7,799 -0.03(-6.58%)
Dec 16, 2020 0.3800 0.3800 0.3625 0.3800 8,947 +0.04(+11.76%)
Dec 15, 2020 0.3600 0.3600 0.3290 0.3400 36,170 -0.13(-28.42%)
Dec 14, 2020 0.4903 0.4903 0.4500 0.4750 62,500 -0.03(-5.21%)
Dec 10, 2020 0.5011 0.5011 0.5011 0 +0.11(+28.45%)
Dec 09, 2020 0.4200 0.4200 0.3900 0.3901 9,505 -0.01(-2.48%)
Dec 08, 2020 0.4000 0.4000 0.4000 0.4000 8,173 +0.01(+2.56%)
Dec 07, 2020 0.4200 0.5000 0.3568 0.3900 7,400 -0.11(-22.00%)
Dec 03, 2020 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Dec 02, 2020 0.6950 0.6950 0.5400 0.5500 10,491 -0.03(-5.17%)
Dec 01, 2020 0.5500 0.5800 0.5500 0.5800 16,928 +0.06(+11.54%)
Nov 30, 2020 0.5200 0.5200 0.5200 0.5200 1,520 -0.02(-3.70%)
Nov 27, 2020 0.5600 0.7000 0.4150 0.5400 7,200 -0.02(-2.70%)
Nov 25, 2020 0.6400 0.6500 0.5550 0.5550 3,900 -0.14(-20.14%)
Nov 24, 2020 0.6000 0.6950 0.5565 0.6950 3,603 +0.06(+10.32%)
Nov 20, 2020 0.6300 0.6300 0.6300 0 -0.00(-0.77%)
Nov 18, 2020 0.6349 0.6349 0.6349 0 -0.06(-9.13%)
Nov 17, 2020 0.6900 0.6987 0.4000 0.6987 7,170 +0.01(+1.26%)
Nov 16, 2020 0.5014 0.7277 0.5014 0.6900 8,020 +0.32(+86.49%)
Nov 13, 2020 0.3800 0.3800 0.3700 0.3700 9,100 +0.01(+2.78%)
Nov 12, 2020 0.3600 0.3600 0.3600 0.3600 3,013 +0.00(+0.00%)
Nov 11, 2020 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.70%)
Nov 10, 2020 0.2883 0.3575 0.2883 0.3575 2,201 +0.09(+33.30%)
Nov 09, 2020 0.2000 0.2682 0.1883 0.2682 20,560 +0.09(+52.21%)
Nov 05, 2020 0.1762 0.1762 0.1762 0 -0.02(-11.90%)
Nov 04, 2020 0.1830 0.2399 0.1780 0.2000 6,720 -0.13(-39.02%)
Nov 03, 2020 0.3999 0.3999 0.2000 0.3280 6,500 -0.52(-61.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.