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 (%)
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%)
Nov 02, 2020 1.000 1.000 0.8500 0.8500 10,100 -0.15(-14.62%)
Oct 30, 2020 0.9955 0.9955 0.9955 0.9955 100 -0.40(-28.89%)
Oct 28, 2020 1.400 1.400 1.400 0 -0.20(-12.50%)
Oct 27, 2020 1.700 1.700 1.600 1.600 660 -0.10(-5.88%)
Oct 26, 2020 1.710 1.710 1.700 1.700 6,870 -0.55(-24.44%)
Oct 23, 2020 2.250 2.250 2.250 2.250 200 +0.55(+32.35%)
Oct 22, 2020 1.700 1.700 1.700 1.700 1,800 +0.20(+13.33%)
Oct 21, 2020 1.420 1.500 1.420 1.500 3,339 +0.10(+7.14%)
Oct 16, 2020 1.400 1.400 1.400 0 -0.90(-39.13%)
Oct 14, 2020 2.300 2.300 2.300 0 +0.60(+35.29%)
Oct 13, 2020 1.700 1.700 1.700 1.700 790 +0.65(+61.90%)
Oct 12, 2020 1.050 1.050 1.050 1.050 180 -0.06(-5.41%)
Oct 09, 2020 1.050 1.110 1.050 1.110 400 -0.11(-9.02%)
Oct 08, 2020 1.050 1.220 1.050 1.220 500 -0.14(-10.29%)
Oct 07, 2020 1.360 1.360 1.360 1.360 300 +0.06(+4.62%)
Oct 06, 2020 1.300 2.500 1.300 1.300 800 -0.15(-10.34%)
Oct 05, 2020 1.450 1.450 1.450 1.450 200 -0.30(-17.14%)
Oct 02, 2020 0.9901 1.750 0.9901 1.750 2,400 -0.75(-30.00%)
Oct 01, 2020 2.450 2.500 1.805 2.500 1,300 +0.05(+2.04%)
Sep 29, 2020 2.450 2.450 2.450 0 +0.98(+66.67%)
Sep 28, 2020 1.470 1.470 1.470 1.470 313 +0.02(+1.38%)
Sep 25, 2020 1.450 1.450 1.450 1.450 300 -0.03(-2.03%)
Sep 21, 2020 1.480 1.480 1.480 0 -0.03(-1.99%)
Sep 17, 2020 1.510 1.510 1.510 0 -0.01(-0.66%)
Sep 16, 2020 1.520 1.520 1.520 1.520 313 -0.05(-3.18%)
Sep 03, 2020 1.570 1.570 1.570 0 +0.00(+0.00%)
Aug 25, 2020 1.570 1.570 1.570 0 +0.24(+18.05%)
Aug 19, 2020 1.330 1.330 1.330 0 -0.40(-23.13%)
Aug 18, 2020 1.730 1.730 1.730 53 +0.00(+0.00%)
Aug 07, 2020 1.730 1.730 1.730 0 +0.00(+0.00%)
Jul 27, 2020 1.730 1.730 1.730 0 -0.03(-1.70%)
Jul 22, 2020 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 10, 2020 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 08, 2020 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 07, 2020 1.760 1.760 1.760 1.760 200 -0.20(-10.20%)
Jul 02, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 25, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 19, 2020 1.960 1.960 1.960 0 -0.08(-3.92%)
Jun 17, 2020 2.040 2.040 2.040 0 +0.18(+9.68%)
Jun 16, 2020 1.860 1.860 1.810 1.860 410 -0.31(-14.48%)
Jun 09, 2020 2.175 2.175 2.175 0 +0.00(+0.00%)
Jun 08, 2020 2.200 2.210 2.175 2.175 1,480 -0.57(-20.62%)
Jun 05, 2020 2.440 2.740 2.440 2.740 1,000 +0.53(+23.98%)
Jun 04, 2020 2.210 2.210 2.210 2.210 100 +0.12(+5.74%)
May 28, 2020 2.090 2.090 2.090 0 -0.28(-11.81%)
May 27, 2020 2.370 2.370 2.370 2.370 1,050 +0.69(+41.07%)
May 19, 2020 1.680 1.680 1.680 0 -0.13(-7.18%)
May 07, 2020 1.810 1.810 1.810 0 -0.05(-2.69%)
May 05, 2020 1.860 1.860 1.860 0 +0.00(+0.00%)
Apr 30, 2020 1.860 1.860 1.860 0 +0.27(+16.98%)
Apr 22, 2020 1.590 1.590 1.590 0 -0.16(-9.14%)
Apr 21, 2020 1.860 1.860 1.750 100 -0.11(-5.91%)
Apr 09, 2020 1.860 1.860 1.860 0 +0.15(+8.77%)
Mar 19, 2020 1.710 1.710 1.710 0 -0.19(-10.00%)
Mar 10, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 09, 2020 1.900 1.900 1.900 1.900 499 -0.23(-10.80%)
Feb 27, 2020 2.130 2.130 2.130 0 -1.05(-33.02%)
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.