Canada markets closed

Sendas Distribuidora S.A. (ASAI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.95-0.14 (-1.39%)
At close: 04:00PM EDT
9.99 +0.04 (+0.40%)
After hours: 06:15PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20249.9410.099.869.959.95448,900
Jun 20, 202410.2210.299.8610.0910.09693,200
Jun 18, 202410.2710.4610.2110.3310.33624,400
Jun 17, 202410.6410.6810.3810.5210.52530,400
Jun 14, 202410.6710.9910.6510.9110.91324,200
Jun 13, 202410.9010.9810.7610.8010.80155,300
Jun 12, 202411.2511.2510.8310.9010.90224,000
Jun 11, 202411.2111.2711.0811.2011.20112,200
Jun 10, 202411.1211.3011.1011.1611.1696,300
Jun 07, 202411.4211.5711.1811.3411.34170,900
Jun 06, 202411.6311.7211.5611.6411.64140,500
Jun 05, 202411.5011.8111.3711.3811.38131,100
Jun 04, 202411.6111.7511.4011.4111.41118,800
Jun 03, 202411.5811.8511.5111.7011.70120,600
May 31, 202412.0012.0011.6011.6611.66389,600
May 30, 202411.8912.2111.8912.0912.09117,100
May 29, 202412.1312.1411.8911.9811.98316,700
May 28, 202412.7212.7212.2012.3712.37152,800
May 24, 202412.8712.8912.6012.6112.61135,200
May 23, 202412.9713.0312.7012.8012.80150,900
May 22, 202413.0113.1612.8712.8812.88144,200
May 21, 202413.2513.4313.1313.2113.21133,000
May 20, 202413.2513.4713.1313.1813.18167,400
May 17, 202413.1613.4113.1013.3913.39105,300
May 16, 202413.1513.2613.0513.1613.16114,900
May 15, 202412.8613.1312.8313.0513.05227,300
May 14, 202412.7913.0212.7412.8012.80123,800
May 13, 202413.0413.1712.8012.8812.88174,800
May 10, 202413.1013.1712.8212.9212.92350,500
May 09, 202412.9213.1012.6912.9612.96191,000
May 08, 202413.2213.3813.2113.2913.29174,000
May 07, 202413.4913.6213.3413.4213.42316,400
May 06, 202413.3613.4213.0713.2213.22231,800
May 03, 202413.3613.4313.2113.3613.36622,400
May 02, 202412.9913.0912.8712.9612.96364,700
May 01, 202412.7013.0812.7012.8512.8580,400
Apr 30, 202413.0613.1412.6412.7312.73482,300
Apr 29, 202413.0513.3413.0313.3013.30129,100
Apr 26, 202413.0613.2213.0013.0213.02284,900
Apr 25, 202412.8613.0512.6312.8712.87191,700
Apr 24, 202413.2713.4912.9613.4013.40328,700
Apr 23, 202413.2913.5913.1213.4013.40529,400
Apr 22, 202412.9013.1412.7213.1113.11203,500
Apr 19, 202412.6913.0512.6912.9012.90297,700
Apr 18, 202412.3512.6312.3412.5412.54408,500
Apr 17, 202412.3512.4912.0812.2712.27394,300
Apr 16, 202412.6412.8312.3212.3612.36340,500
Apr 15, 202413.3313.4613.1413.2813.28510,100
Apr 12, 202413.8913.9213.6113.6813.68119,300
Apr 11, 202413.9814.0713.8613.9913.99111,800
Apr 10, 202414.2914.4114.0614.1114.11203,300
Apr 09, 202414.3014.8014.3014.6714.67279,300
Apr 08, 202413.6714.1713.6714.0914.09269,100
Apr 05, 202413.7513.7913.5413.5713.57301,000
Apr 04, 202414.0114.3313.6913.7013.70251,700
Apr 03, 202413.8314.0313.5913.8913.89178,400
Apr 02, 202414.0214.1713.7713.9313.93236,300
Apr 01, 202414.5814.5813.9514.0014.00310,800
Mar 28, 202414.8715.2514.7714.7814.78317,100
Mar 27, 202414.5815.1314.5515.0115.01341,500
Mar 26, 202414.4714.7614.4414.5614.56107,700
Mar 25, 202414.4214.6514.4114.5614.56121,800
Mar 22, 202414.6914.7814.3514.3614.36310,500
Mar 21, 202414.9815.0214.7514.9814.98198,600
Mar 20, 202414.6915.1314.6215.0515.05225,800
Mar 19, 202414.3914.7614.3914.7214.72110,500
Mar 18, 202414.6114.7114.3614.3914.39126,700
Mar 15, 202414.5414.6714.4114.5414.54306,200
Mar 14, 202414.7214.8114.2914.6014.60350,900
Mar 13, 202414.7515.0214.7214.8114.81213,400
Mar 12, 202414.3814.9214.2514.8314.83136,700
Mar 11, 202414.3514.5814.3014.3114.31211,000
Mar 08, 202414.3014.5614.2514.4114.41324,200
Mar 07, 202414.5114.6314.3414.6114.61361,100
Mar 06, 202414.8514.9914.5414.6514.65264,100
Mar 05, 202414.3014.6914.2214.5114.51265,600
Mar 04, 202414.0614.2314.0414.1314.13217,400
Mar 01, 202414.0514.3113.9614.1614.16233,400
Feb 29, 202414.1314.3314.0314.2214.22370,400
Feb 28, 202414.5614.5713.8814.1114.11592,900
Feb 27, 202414.7414.9614.7014.8814.88280,500
Feb 26, 202414.7914.8914.6214.6214.62180,000
Feb 23, 202414.5914.8114.4514.6914.69523,000
Feb 22, 202415.0515.1314.5614.9314.931,115,900
Feb 21, 202414.2214.5714.1114.3614.36462,900
Feb 20, 202414.2114.2714.0714.1114.11322,700
Feb 16, 202413.3713.7913.3713.7013.70260,200
Feb 15, 202413.3413.6613.3413.4913.49221,700
Feb 14, 202413.3613.4813.1513.2213.22482,600
Feb 13, 202413.5413.5413.1013.2313.23205,700
Feb 12, 202413.5413.7913.5213.7913.7978,000
Feb 09, 202413.6413.8813.5013.5613.56621,800
Feb 08, 202413.9714.0113.6313.7413.74197,600
Feb 07, 202413.7614.0513.6513.9713.97196,400
Feb 06, 202413.6613.9613.6413.8713.87191,100
Feb 05, 202413.5513.5813.2713.4713.47223,600
Feb 02, 202413.5413.6313.3413.5413.54312,200
Feb 01, 202413.8513.9813.6613.8413.84448,600
Jan 31, 202414.2114.2813.8213.8913.89569,000
Jan 30, 202414.5714.5714.2014.2414.24280,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...