Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 2:43AM ET - U.S. Markets open in 6 hours and 47 minutes. Dow  0.18% Nasdaq  0.42%

Sextant International (SSIFX)

On Dec 2: 14.32   0.06 (0.42%)

MORE ON SSIFX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Dec-09 14.32 14.32 14.32 14.32 0 14.32 1-Dec-09 14.26 14.26 14.26 14.26 0 14.26 30-Nov-09 14.03 14.03 14.03 14.03 0 14.03 27-Nov-09 14.03 14.03 14.03 14.03 0 14.03 25-Nov-09 14.30 14.30 14.30 14.30 0 14.30 24-Nov-09 14.15 14.15 14.15 14.15 0 14.15 23-Nov-09 14.20 14.20 14.20 14.20 0 14.20 20-Nov-09 14.04 14.04 14.04 14.04 0 14.04 19-Nov-09 14.08 14.08 14.08 14.08 0 14.08 18-Nov-09 14.21 14.21 14.21 14.21 0 14.21 17-Nov-09 14.23 14.23 14.23 14.23 0 14.23 16-Nov-09 14.21 14.21 14.21 14.21 0 14.21 13-Nov-09 14.04 14.04 14.04 14.04 0 14.04 12-Nov-09 13.90 13.90 13.90 13.90 0 13.90 11-Nov-09 14.05 14.05 14.05 14.05 0 14.05 10-Nov-09 14.02 14.02 14.02 14.02 0 14.02 9-Nov-09 14.04 14.04 14.04 14.04 0 14.04 6-Nov-09 13.79 13.79 13.79 13.79 0 13.79 5-Nov-09 13.78 13.78 13.78 13.78 0 13.78 4-Nov-09 13.66 13.66 13.66 13.66 0 13.66 3-Nov-09 13.55 13.55 13.55 13.55 0 13.55 2-Nov-09 13.48 13.48 13.48 13.48 0 13.48 30-Oct-09 13.43 13.43 13.43 13.43 0 13.43 29-Oct-09 13.67 13.67 13.67 13.67 0 13.67 28-Oct-09 13.36 13.36 13.36 13.36 0 13.36 27-Oct-09 13.62 13.62 13.62 13.62 0 13.62 26-Oct-09 13.76 13.76 13.76 13.76 0 13.76 23-Oct-09 13.91 13.91 13.91 13.91 0 13.91 22-Oct-09 14.03 14.03 14.03 14.03 0 14.03 21-Oct-09 13.97 13.97 13.97 13.97 0 13.97 20-Oct-09 14.01 14.01 14.01 14.01 0 14.01 19-Oct-09 14.08 14.08 14.08 14.08 0 14.08 16-Oct-09 14.02 14.02 14.02 14.02 0 14.02 15-Oct-09 14.02 14.02 14.02 14.02 0 14.02 14-Oct-09 14.04 14.04 14.04 14.04 0 14.04 13-Oct-09 13.84 13.84 13.84 13.84 0 13.84 12-Oct-09 13.84 13.84 13.84 13.84 0 13.84 9-Oct-09 13.79 13.79 13.79 13.79 0 13.79 8-Oct-09 13.80 13.80 13.80 13.80 0 13.80 7-Oct-09 13.64 13.64 13.64 13.64 0 13.64 6-Oct-09 13.64 13.64 13.64 13.64 0 13.64 5-Oct-09 13.47 13.47 13.47 13.47 0 13.47 2-Oct-09 13.31 13.31 13.31 13.31 0 13.31 1-Oct-09 13.32 13.32 13.32 13.32 0 13.32 30-Sep-09 13.60 13.60 13.60 13.60 0 13.60 29-Sep-09 13.56 13.56 13.56 13.56 0 13.56 28-Sep-09 13.57 13.57 13.57 13.57 0 13.57 25-Sep-09 13.44 13.44 13.44 13.44 0 13.44 24-Sep-09 13.48 13.48 13.48 13.48 0 13.48 23-Sep-09 13.68 13.68 13.68 13.68 0 13.68 22-Sep-09 13.76 13.76 13.76 13.76 0 13.76 21-Sep-09 13.61 13.61 13.61 13.61 0 13.61 18-Sep-09 13.69 13.69 13.69 13.69 0 13.69 17-Sep-09 13.67 13.67 13.67 13.67 0 13.67 16-Sep-09 13.71 13.71 13.71 13.71 0 13.71 15-Sep-09 13.55 13.55 13.55 13.55 0 13.55 14-Sep-09 13.48 13.48 13.48 13.48 0 13.48 11-Sep-09 13.49 13.49 13.49 13.49 0 13.49 10-Sep-09 13.48 13.48 13.48 13.48 0 13.48 9-Sep-09 13.38 13.38 13.38 13.38 0 13.38 8-Sep-09 13.34 13.34 13.34 13.34 0 13.34 4-Sep-09 13.14 13.14 13.14 13.14 0 13.14 3-Sep-09 13.02 13.02 13.02 13.02 0 13.02 2-Sep-09 12.92 12.92 12.92 12.92 0 12.92 1-Sep-09 12.91 12.91 12.91 12.91 0 12.91 31-Aug-09 13.08 13.08 13.08 13.08 0 13.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions