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 (%)
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%)
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.