Canada markets close in 6 hours 27 minutes

SA International Small Company (SAISX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.06-0.09 (-0.45%)
As of 08:05AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 202420.0620.0620.0620.0620.06-
Apr 24, 202420.1520.1520.1520.1520.15-
Apr 23, 202420.2220.2220.2220.2220.22-
Apr 22, 202420.0320.0320.0320.0320.03-
Apr 19, 202419.8219.8219.8219.8219.82-
Apr 18, 202419.9219.9219.9219.9219.92-
Apr 17, 202419.8719.8719.8719.8719.87-
Apr 16, 202419.8719.8719.8719.8719.87-
Apr 15, 202420.1120.1120.1120.1120.11-
Apr 12, 202420.2020.2020.2020.2020.20-
Apr 11, 202420.5320.5320.5320.5320.53-
Apr 10, 202420.4820.4820.4820.4820.48-
Apr 09, 202420.7320.7320.7320.7320.73-
Apr 08, 202420.7220.7220.7220.7220.72-
Apr 05, 202420.6120.6120.6120.6120.61-
Apr 04, 202420.5320.5320.5320.5320.53-
Apr 03, 202420.6520.6520.6520.6520.65-
Apr 02, 202420.4320.4320.4320.4320.43-
Apr 01, 202420.5420.5420.5420.5420.54-
Mar 28, 202420.6420.6420.6420.6420.64-
Mar 27, 202420.6820.6820.6820.6820.68-
Mar 26, 202420.4920.4920.4920.4920.49-
Mar 25, 202420.4420.4420.4420.4420.44-
Mar 22, 202420.4520.4520.4520.4520.45-
Mar 21, 202420.5220.5220.5220.5220.52-
Mar 20, 202420.5420.5420.5420.5420.54-
Mar 19, 202420.3320.3320.3320.3320.33-
Mar 18, 202420.3220.3220.3220.3220.32-
Mar 15, 202420.3020.3020.3020.3020.30-
Mar 14, 202420.2820.2820.2820.2820.28-
Mar 13, 202420.4020.4020.4020.4020.40-
Mar 12, 202420.4220.4220.4220.4220.42-
Mar 11, 202420.2820.2820.2820.2820.28-
Mar 08, 202420.3920.3920.3920.3920.39-
Mar 07, 202420.4520.4520.4520.4520.45-
Mar 06, 202420.2420.2420.2420.2420.24-
Mar 05, 202419.9719.9719.9719.9719.97-
Mar 04, 202420.0120.0120.0120.0120.01-
Mar 01, 202420.1020.1020.1020.1020.10-
Feb 29, 202419.8919.8919.8919.8919.89-
Feb 28, 202419.8319.8319.8319.8319.83-
Feb 27, 202419.9219.9219.9219.9219.92-
Feb 26, 202419.8319.8319.8319.8319.83-
Feb 23, 202419.8619.8619.8619.8619.86-
Feb 22, 202419.8919.8919.8919.8919.89-
Feb 21, 202419.7119.7119.7119.7119.71-
Feb 20, 202419.6519.6519.6519.6519.65-
Feb 16, 202419.6519.6519.6519.6519.65-
Feb 15, 202419.6219.6219.6219.6219.62-
Feb 14, 202419.4619.4619.4619.4619.46-
Feb 13, 202419.2819.2819.2819.2819.28-
Feb 12, 202419.6519.6519.6519.6519.65-
Feb 09, 202419.5519.5519.5519.5519.55-
Feb 08, 202419.5519.5519.5519.5519.55-
Feb 07, 202419.5719.5719.5719.5719.57-
Feb 06, 202419.5719.5719.5719.5719.57-
Feb 05, 202419.4319.4319.4319.4319.43-
Feb 02, 202419.6319.6319.6319.6319.63-
Feb 01, 202419.8219.8219.8219.8219.82-
Jan 31, 202419.6219.6219.6219.6219.62-
Jan 30, 202419.7219.7219.7219.7219.72-
Jan 29, 202419.7619.7619.7619.7619.76-
Jan 26, 202419.7019.7019.7019.7019.70-
Jan 25, 202419.6719.6719.6719.6719.67-
Jan 24, 202419.5719.5719.5719.5719.57-
Jan 23, 202419.4819.4819.4819.4819.48-
Jan 22, 202419.4919.4919.4919.4919.49-
Jan 19, 202419.4019.4019.4019.4019.40-
Jan 18, 202419.3919.3919.3919.3919.39-
Jan 17, 202419.2219.2219.2219.2219.22-
Jan 16, 202419.4419.4419.4419.4419.44-
Jan 12, 202419.7719.7719.7719.7719.77-
Jan 11, 202419.7119.7119.7119.7119.71-
Jan 10, 202419.7519.7519.7519.7519.75-
Jan 09, 202419.7119.7119.7119.7119.71-
Jan 08, 202419.8319.8319.8319.8319.83-
Jan 05, 202419.5819.5819.5819.5819.58-
Jan 04, 202419.6319.6319.6319.6319.63-
Jan 03, 202419.5219.5219.5219.5219.52-
Jan 02, 202419.7819.7819.7819.7819.78-
Dec 29, 202320.0220.0220.0220.0220.02-
Dec 28, 202320.0220.0220.0220.0220.02-
Dec 27, 202320.0720.0720.0720.0720.07-
Dec 26, 202319.8819.8819.8819.8819.88-
Dec 22, 202319.8319.8319.8319.8319.83-
Dec 21, 202319.7619.7619.7619.7619.76-
Dec 21, 20230.514 Dividend
Dec 21, 20230.149 Capital Gain
Dec 20, 202320.1320.1320.1320.1319.47-
Dec 19, 202320.3020.3020.3020.3019.63-
Dec 18, 202320.0620.0620.0620.0619.40-
Dec 15, 202320.0520.0520.0520.0519.39-
Dec 14, 202320.1920.1920.1920.1919.53-
Dec 13, 202319.8019.8019.8019.8019.15-
Dec 12, 202319.4819.4819.4819.4818.84-
Dec 11, 202319.5319.5319.5319.5318.89-
Dec 08, 202319.5319.5319.5319.5318.89-
Dec 07, 202319.5219.5219.5219.5218.88-
Dec 06, 202319.4219.4219.4219.4218.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...